Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 99.06 | 99.07 | 97.45 | 97.51 | 1,834,304 | -1.62(-1.63%) |
Aug 28, 2020 | 98.91 | 99.18 | 98.14 | 99.12 | 1,720,568 | +0.75(+0.77%) |
Aug 27, 2020 | 98.08 | 99.28 | 97.65 | 98.37 | 1,694,404 | +0.81(+0.83%) |
Aug 26, 2020 | 98.60 | 98.91 | 97.48 | 97.56 | 3,543,939 | -1.13(-1.14%) |
Aug 25, 2020 | 99.41 | 99.67 | 97.69 | 98.69 | 1,464,170 | -0.28(-0.28%) |
Aug 24, 2020 | 97.46 | 98.97 | 96.49 | 98.97 | 1,991,593 | +2.25(+2.33%) |
Aug 21, 2020 | 97.16 | 97.46 | 96.07 | 96.72 | 1,196,935 | -0.78(-0.80%) |
Aug 20, 2020 | 97.22 | 98.12 | 96.84 | 97.50 | 907,130 | -0.72(-0.73%) |
Aug 19, 2020 | 98.65 | 99.37 | 98.00 | 98.21 | 2,245,055 | -0.21(-0.22%) |
Aug 18, 2020 | 100.00 | 100.00 | 98.18 | 98.43 | 1,670,645 | -1.69(-1.69%) |
Aug 17, 2020 | 100.55 | 100.55 | 99.27 | 100.12 | 1,195,635 | -0.19(-0.19%) |
Aug 14, 2020 | 99.18 | 100.86 | 98.71 | 100.31 | 1,136,723 | +0.58(+0.58%) |
Aug 13, 2020 | 100.28 | 101.01 | 99.43 | 99.74 | 1,460,068 | -0.94(-0.93%) |
Aug 12, 2020 | 101.91 | 102.31 | 99.90 | 100.68 | 2,719,833 | -0.03(-0.03%) |
Aug 11, 2020 | 101.91 | 102.83 | 100.25 | 100.70 | 2,617,029 | +0.00(+0.00%) |
Aug 10, 2020 | 99.02 | 101.28 | 98.96 | 100.70 | 2,702,782 | +1.97(+2.00%) |
Aug 07, 2020 | 96.17 | 98.73 | 95.85 | 98.73 | 1,581,112 | +2.30(+2.38%) |
Aug 06, 2020 | 96.44 | 97.02 | 95.95 | 96.44 | 1,535,568 | -0.10(-0.11%) |
Aug 05, 2020 | 95.62 | 96.58 | 95.16 | 96.54 | 1,310,599 | +2.09(+2.22%) |
Aug 04, 2020 | 93.25 | 94.54 | 93.20 | 94.45 | 1,038,533 | +0.87(+0.93%) |
Aug 03, 2020 | 93.16 | 93.73 | 92.10 | 93.57 | 1,133,424 | +1.03(+1.12%) |
Jul 31, 2020 | 93.31 | 93.44 | 90.89 | 92.54 | 694,270 | -1.04(-1.11%) |
Jul 30, 2020 | 93.06 | 93.82 | 92.17 | 93.58 | 1,596,841 | -1.14(-1.21%) |
Jul 29, 2020 | 92.74 | 94.83 | 92.65 | 94.72 | 1,544,376 | +2.46(+2.67%) |
Jul 28, 2020 | 92.13 | 93.19 | 92.13 | 92.26 | 654,390 | -0.27(-0.29%) |
Jul 27, 2020 | 92.20 | 92.59 | 91.27 | 92.53 | 1,091,512 | +0.36(+0.39%) |
Jul 24, 2020 | 92.99 | 93.60 | 92.04 | 92.17 | 1,546,382 | -1.43(-1.53%) |
Jul 23, 2020 | 92.86 | 94.18 | 92.53 | 93.60 | 926,196 | +0.72(+0.77%) |
Jul 22, 2020 | 92.19 | 93.28 | 91.92 | 92.88 | 528,572 | +0.05(+0.05%) |
Jul 21, 2020 | 91.28 | 93.27 | 91.06 | 92.84 | 542,508 | +2.65(+2.94%) |
Jul 20, 2020 | 91.31 | 91.48 | 89.88 | 90.19 | 876,993 | -1.47(-1.60%) |
Jul 17, 2020 | 92.18 | 92.76 | 91.33 | 91.66 | 587,930 | -0.20(-0.22%) |
Jul 16, 2020 | 91.66 | 92.61 | 90.73 | 91.86 | 995,452 | -0.43(-0.46%) |
Jul 15, 2020 | 91.01 | 92.81 | 90.80 | 92.29 | 1,349,297 | +3.70(+4.18%) |
Jul 14, 2020 | 87.06 | 88.59 | 86.66 | 88.59 | 1,190,942 | +1.31(+1.50%) |
Jul 13, 2020 | 88.60 | 89.70 | 87.11 | 87.28 | 1,090,827 | -0.44(-0.50%) |
Jul 10, 2020 | 85.25 | 87.80 | 85.01 | 87.71 | 1,294,028 | +2.54(+2.98%) |
Jul 09, 2020 | 87.85 | 87.96 | 84.39 | 85.17 | 781,606 | -2.59(-2.96%) |
Jul 08, 2020 | 87.53 | 88.47 | 86.04 | 87.77 | 1,304,119 | +0.32(+0.36%) |
Jul 07, 2020 | 89.02 | 89.14 | 87.30 | 87.45 | 665,110 | -2.50(-2.78%) |
Jul 06, 2020 | 91.10 | 91.51 | 89.10 | 89.95 | 1,240,044 | +0.86(+0.97%) |
Jul 02, 2020 | 90.92 | 91.71 | 88.74 | 89.09 | 1,066,188 | +0.16(+0.18%) |
Jul 01, 2020 | 90.87 | 91.56 | 88.64 | 88.93 | 645,646 | -1.71(-1.89%) |
Jun 30, 2020 | 89.19 | 90.93 | 88.88 | 90.64 | 1,263,218 | +1.08(+1.20%) |
Jun 29, 2020 | 87.19 | 89.89 | 86.54 | 89.56 | 1,645,827 | +3.69(+4.30%) |
Jun 26, 2020 | 87.28 | 87.39 | 85.24 | 85.87 | 1,387,679 | -2.24(-2.54%) |
Jun 25, 2020 | 85.92 | 88.16 | 85.39 | 88.11 | 1,380,864 | +1.50(+1.73%) |
Jun 24, 2020 | 88.71 | 88.81 | 85.35 | 86.61 | 1,084,387 | -3.37(-3.74%) |
Jun 23, 2020 | 91.24 | 91.40 | 89.57 | 89.98 | 1,203,726 | +0.10(+0.11%) |
Jun 22, 2020 | 89.03 | 89.94 | 87.68 | 89.88 | 955,385 | +0.39(+0.44%) |
Jun 19, 2020 | 92.18 | 92.18 | 88.61 | 89.49 | 1,779,705 | -0.95(-1.05%) |
Jun 18, 2020 | 89.62 | 91.55 | 89.13 | 90.44 | 1,281,688 | -0.11(-0.12%) |
Jun 17, 2020 | 93.25 | 93.25 | 90.35 | 90.55 | 1,033,277 | -2.46(-2.65%) |
Jun 16, 2020 | 94.57 | 94.71 | 90.95 | 93.01 | 1,951,286 | +2.43(+2.68%) |
Jun 15, 2020 | 85.97 | 91.32 | 85.56 | 90.59 | 1,988,998 | +1.48(+1.66%) |
Jun 12, 2020 | 89.93 | 90.71 | 86.32 | 89.10 | 3,410,043 | +2.55(+2.94%) |
Jun 11, 2020 | 89.98 | 90.47 | 86.33 | 86.56 | 2,057,768 | -7.92(-8.38%) |
Jun 10, 2020 | 98.25 | 98.26 | 94.41 | 94.47 | 1,299,319 | -4.00(-4.06%) |
Jun 09, 2020 | 98.83 | 99.62 | 97.40 | 98.47 | 2,247,152 | -2.56(-2.53%) |
Jun 08, 2020 | 100.09 | 101.08 | 99.57 | 101.03 | 4,231,589 | +2.79(+2.84%) |
Jun 05, 2020 | 99.02 | 99.78 | 97.63 | 98.24 | 2,868,812 | +4.59(+4.90%) |
Jun 04, 2020 | 92.25 | 94.04 | 91.55 | 93.65 | 2,001,700 | +0.74(+0.80%) |
Jun 03, 2020 | 91.15 | 93.71 | 91.15 | 92.91 | 2,644,925 | +3.19(+3.56%) |
Jun 02, 2020 | 89.38 | 90.27 | 89.04 | 89.72 | 1,528,360 | +0.94(+1.05%) |