Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 100.25 | 101.08 | 99.71 | 100.57 | 1,204,315 | +0.24(+0.24%) |
Aug 28, 2020 | 101.65 | 101.75 | 99.70 | 100.33 | 706,308 | -0.91(-0.90%) |
Aug 27, 2020 | 100.19 | 101.49 | 99.98 | 101.24 | 731,746 | +1.46(+1.46%) |
Aug 26, 2020 | 99.27 | 100.09 | 98.68 | 99.78 | 1,447,260 | +0.19(+0.19%) |
Aug 25, 2020 | 100.02 | 100.82 | 99.23 | 99.59 | 953,094 | +0.24(+0.24%) |
Aug 24, 2020 | 99.05 | 99.40 | 97.97 | 99.35 | 1,196,954 | +0.53(+0.53%) |
Aug 21, 2020 | 98.54 | 99.78 | 98.12 | 98.82 | 1,326,971 | -2.77(-2.73%) |
Aug 20, 2020 | 101.38 | 102.24 | 100.79 | 101.59 | 521,580 | -0.24(-0.23%) |
Aug 19, 2020 | 103.15 | 103.36 | 101.66 | 101.83 | 580,754 | -0.72(-0.71%) |
Aug 18, 2020 | 101.71 | 102.94 | 101.64 | 102.56 | 618,109 | +0.70(+0.68%) |
Aug 17, 2020 | 101.84 | 102.96 | 101.46 | 101.86 | 952,138 | -0.33(-0.32%) |
Aug 14, 2020 | 102.33 | 103.18 | 101.79 | 102.19 | 535,960 | -0.19(-0.19%) |
Aug 13, 2020 | 101.76 | 102.68 | 101.58 | 102.38 | 492,662 | +0.22(+0.22%) |
Aug 12, 2020 | 103.39 | 104.43 | 102.07 | 102.16 | 696,153 | -0.39(-0.38%) |
Aug 11, 2020 | 103.17 | 103.79 | 102.38 | 102.55 | 775,593 | -0.07(-0.07%) |
Aug 10, 2020 | 101.99 | 103.12 | 101.36 | 102.62 | 911,102 | +0.60(+0.59%) |
Aug 07, 2020 | 100.53 | 102.11 | 100.50 | 102.02 | 685,158 | +1.19(+1.18%) |
Aug 06, 2020 | 100.63 | 101.38 | 100.21 | 100.82 | 619,651 | +0.06(+0.06%) |
Aug 05, 2020 | 100.81 | 101.29 | 100.31 | 100.76 | 980,699 | +0.06(+0.06%) |
Aug 04, 2020 | 101.45 | 101.73 | 99.85 | 100.71 | 975,095 | -0.62(-0.61%) |
Aug 03, 2020 | 101.73 | 102.98 | 101.00 | 101.33 | 902,207 | -1.34(-1.30%) |
Jul 31, 2020 | 101.24 | 104.10 | 100.73 | 102.66 | 1,057,263 | +2.79(+2.79%) |
Jul 30, 2020 | 98.60 | 100.43 | 98.37 | 99.88 | 853,292 | -0.22(-0.22%) |
Jul 29, 2020 | 98.92 | 100.21 | 98.59 | 100.09 | 1,712,114 | +0.99(+1.00%) |
Jul 28, 2020 | 99.15 | 99.37 | 97.98 | 99.10 | 1,066,512 | +0.22(+0.22%) |
Jul 27, 2020 | 99.46 | 99.46 | 98.21 | 98.88 | 696,600 | -0.38(-0.38%) |
Jul 24, 2020 | 99.58 | 99.78 | 98.91 | 99.26 | 578,783 | -0.10(-0.10%) |
Jul 23, 2020 | 99.96 | 100.66 | 98.94 | 99.36 | 651,320 | -0.40(-0.40%) |
Jul 22, 2020 | 99.39 | 100.00 | 98.61 | 99.76 | 704,510 | +0.39(+0.39%) |
Jul 21, 2020 | 99.76 | 100.50 | 98.95 | 99.37 | 838,073 | -0.09(-0.09%) |
Jul 20, 2020 | 98.51 | 99.76 | 98.51 | 99.46 | 665,930 | +0.55(+0.56%) |
Jul 17, 2020 | 98.34 | 99.38 | 97.81 | 98.90 | 897,595 | +0.96(+0.98%) |
Jul 16, 2020 | 96.69 | 98.34 | 96.12 | 97.95 | 858,962 | +1.01(+1.04%) |
Jul 15, 2020 | 97.48 | 97.56 | 96.24 | 96.93 | 804,221 | +0.40(+0.42%) |
Jul 14, 2020 | 93.87 | 96.63 | 93.87 | 96.53 | 909,280 | +2.72(+2.90%) |
Jul 13, 2020 | 95.22 | 95.56 | 93.45 | 93.81 | 764,916 | -0.88(-0.93%) |
Jul 10, 2020 | 93.39 | 94.78 | 92.96 | 94.69 | 621,710 | +1.48(+1.59%) |
Jul 09, 2020 | 94.13 | 94.25 | 91.69 | 93.21 | 744,044 | -0.75(-0.79%) |
Jul 08, 2020 | 93.60 | 94.19 | 93.04 | 93.95 | 762,081 | +0.67(+0.72%) |
Jul 07, 2020 | 93.21 | 94.40 | 92.86 | 93.29 | 716,779 | +0.75(+0.82%) |
Jul 06, 2020 | 94.56 | 94.56 | 92.22 | 92.53 | 847,284 | -0.44(-0.47%) |
Jul 02, 2020 | 94.28 | 94.48 | 92.61 | 92.97 | 716,778 | -0.01(-0.01%) |
Jul 01, 2020 | 93.48 | 93.88 | 92.56 | 92.98 | 748,339 | -0.13(-0.14%) |
Jun 30, 2020 | 91.29 | 93.68 | 90.98 | 93.11 | 663,046 | +1.74(+1.90%) |
Jun 29, 2020 | 93.12 | 93.12 | 90.71 | 91.38 | 755,023 | -0.96(-1.03%) |
Jun 26, 2020 | 92.31 | 93.52 | 91.65 | 92.33 | 2,170,018 | -0.58(-0.63%) |
Jun 25, 2020 | 90.50 | 93.11 | 89.66 | 92.91 | 911,971 | +2.39(+2.64%) |
Jun 24, 2020 | 91.99 | 92.14 | 89.94 | 90.53 | 1,058,628 | -2.62(-2.81%) |
Jun 23, 2020 | 93.40 | 93.96 | 92.57 | 93.14 | 807,672 | +0.74(+0.81%) |
Jun 22, 2020 | 90.71 | 92.80 | 90.49 | 92.40 | 1,173,613 | +1.91(+2.11%) |
Jun 19, 2020 | 96.38 | 96.47 | 90.49 | 90.49 | 3,066,567 | -4.23(-4.47%) |
Jun 18, 2020 | 93.93 | 96.06 | 93.85 | 94.72 | 932,602 | +0.78(+0.83%) |
Jun 17, 2020 | 91.82 | 94.90 | 91.57 | 93.93 | 1,264,541 | +2.58(+2.82%) |
Jun 16, 2020 | 93.72 | 93.72 | 90.79 | 91.36 | 1,346,001 | +0.50(+0.55%) |
Jun 15, 2020 | 88.84 | 91.77 | 88.34 | 90.86 | 2,140,069 | -0.18(-0.20%) |
Jun 12, 2020 | 92.80 | 92.80 | 89.65 | 91.04 | 2,061,235 | +0.81(+0.90%) |
Jun 11, 2020 | 94.14 | 94.14 | 89.88 | 90.23 | 2,207,131 | -5.67(-5.92%) |
Jun 10, 2020 | 96.29 | 97.66 | 95.88 | 95.90 | 1,223,185 | -0.71(-0.73%) |
Jun 09, 2020 | 96.47 | 97.47 | 95.04 | 96.61 | 1,286,752 | -0.72(-0.74%) |
Jun 08, 2020 | 95.18 | 97.33 | 94.82 | 97.33 | 1,412,782 | +1.38(+1.44%) |
Jun 05, 2020 | 96.31 | 96.98 | 94.57 | 95.94 | 1,444,131 | +2.15(+2.29%) |
Jun 04, 2020 | 92.23 | 94.04 | 91.47 | 93.79 | 802,336 | +0.67(+0.72%) |
Jun 03, 2020 | 91.61 | 93.27 | 91.40 | 93.12 | 833,564 | +2.33(+2.57%) |
Jun 02, 2020 | 89.96 | 91.25 | 89.61 | 90.79 | 1,012,362 | +0.99(+1.10%) |