Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 94.50 | 96.61 | 93.92 | 96.27 | 2,594,105 | +1.54(+1.63%) |
Aug 28, 2020 | 97.22 | 97.43 | 93.65 | 94.73 | 4,675,700 | -1.99(-2.06%) |
Aug 27, 2020 | 99.57 | 101.86 | 96.54 | 96.72 | 8,813,409 | -7.52(-7.21%) |
Aug 26, 2020 | 102.59 | 104.64 | 102.28 | 104.24 | 3,085,852 | +1.60(+1.56%) |
Aug 25, 2020 | 102.60 | 102.85 | 100.83 | 102.64 | 1,778,255 | +0.35(+0.34%) |
Aug 24, 2020 | 101.01 | 102.56 | 99.74 | 102.29 | 1,922,982 | +1.99(+1.98%) |
Aug 21, 2020 | 98.70 | 100.49 | 98.23 | 100.30 | 1,482,000 | +1.39(+1.41%) |
Aug 20, 2020 | 99.27 | 99.64 | 98.69 | 98.91 | 1,212,605 | -0.84(-0.84%) |
Aug 19, 2020 | 100.05 | 100.52 | 99.04 | 99.75 | 1,844,949 | +0.51(+0.51%) |
Aug 18, 2020 | 101.31 | 101.49 | 97.81 | 99.24 | 1,627,471 | -1.63(-1.62%) |
Aug 17, 2020 | 99.66 | 101.88 | 99.64 | 100.87 | 1,709,633 | +2.03(+2.05%) |
Aug 14, 2020 | 97.21 | 99.64 | 96.74 | 98.84 | 1,864,100 | +1.57(+1.61%) |
Aug 13, 2020 | 98.57 | 98.83 | 96.86 | 97.27 | 1,908,852 | -1.94(-1.96%) |
Aug 12, 2020 | 96.82 | 99.40 | 95.87 | 99.21 | 2,326,892 | +2.72(+2.82%) |
Aug 11, 2020 | 97.88 | 98.52 | 95.91 | 96.49 | 1,345,305 | -1.25(-1.28%) |
Aug 10, 2020 | 96.49 | 97.93 | 96.25 | 97.74 | 1,797,358 | +1.25(+1.30%) |
Aug 07, 2020 | 96.17 | 97.03 | 95.64 | 96.49 | 1,345,200 | +0.89(+0.93%) |
Aug 06, 2020 | 95.75 | 95.95 | 94.86 | 95.60 | 1,080,497 | -0.22(-0.23%) |
Aug 05, 2020 | 96.32 | 97.11 | 95.44 | 95.82 | 1,010,877 | -0.08(-0.08%) |
Aug 04, 2020 | 94.63 | 96.24 | 94.42 | 95.90 | 1,976,196 | +1.39(+1.47%) |
Aug 03, 2020 | 94.01 | 94.63 | 92.74 | 94.51 | 1,516,480 | +1.16(+1.24%) |
Jul 31, 2020 | 93.71 | 93.71 | 92.23 | 93.35 | 1,805,600 | -0.60(-0.64%) |
Jul 30, 2020 | 94.16 | 95.11 | 93.79 | 93.95 | 1,682,629 | -1.07(-1.13%) |
Jul 29, 2020 | 95.87 | 96.59 | 94.75 | 95.02 | 1,559,352 | -0.62(-0.65%) |
Jul 28, 2020 | 95.31 | 95.90 | 94.54 | 95.64 | 1,359,256 | +0.22(+0.23%) |
Jul 27, 2020 | 95.98 | 95.98 | 94.08 | 95.42 | 1,298,261 | -0.18(-0.19%) |
Jul 24, 2020 | 96.41 | 97.25 | 95.34 | 95.60 | 1,205,400 | -0.72(-0.75%) |
Jul 23, 2020 | 96.98 | 97.27 | 95.93 | 96.32 | 1,754,064 | -0.80(-0.82%) |
Jul 22, 2020 | 95.52 | 97.28 | 95.05 | 97.12 | 1,288,836 | +1.05(+1.09%) |
Jul 21, 2020 | 97.23 | 98.31 | 95.67 | 96.07 | 1,933,725 | -1.05(-1.08%) |
Jul 20, 2020 | 97.18 | 98.88 | 95.47 | 97.12 | 2,216,750 | +1.66(+1.74%) |
Jul 17, 2020 | 96.77 | 96.91 | 95.41 | 95.46 | 1,444,900 | -1.17(-1.21%) |
Jul 16, 2020 | 97.25 | 99.00 | 96.12 | 96.63 | 2,812,289 | +0.92(+0.96%) |
Jul 15, 2020 | 94.97 | 95.99 | 94.59 | 95.71 | 1,997,012 | +1.35(+1.43%) |
Jul 14, 2020 | 91.11 | 94.51 | 91.01 | 94.36 | 1,882,682 | +2.05(+2.22%) |
Jul 13, 2020 | 92.24 | 94.11 | 91.76 | 92.31 | 2,261,392 | +0.44(+0.48%) |
Jul 10, 2020 | 91.04 | 91.93 | 90.48 | 91.87 | 1,555,800 | +0.54(+0.59%) |
Jul 09, 2020 | 91.26 | 92.00 | 89.66 | 91.33 | 1,962,807 | +1.04(+1.15%) |
Jul 08, 2020 | 90.23 | 90.48 | 89.68 | 90.29 | 1,790,000 | -0.21(-0.23%) |
Jul 07, 2020 | 89.75 | 91.04 | 88.96 | 90.50 | 2,224,549 | +0.72(+0.80%) |
Jul 06, 2020 | 94.98 | 95.24 | 89.27 | 89.78 | 3,456,323 | -3.83(-4.09%) |
Jul 02, 2020 | 93.76 | 94.34 | 92.90 | 93.61 | 2,606,500 | +0.22(+0.24%) |
Jul 01, 2020 | 92.18 | 93.84 | 92.04 | 93.39 | 2,399,000 | +0.71(+0.77%) |
Jun 30, 2020 | 92.82 | 93.53 | 90.65 | 92.68 | 3,582,276 | -0.99(-1.06%) |
Jun 29, 2020 | 92.93 | 94.81 | 91.41 | 93.67 | 1,880,187 | +1.05(+1.13%) |
Jun 26, 2020 | 93.48 | 96.20 | 92.11 | 92.62 | 4,310,600 | -0.49(-0.53%) |
Jun 25, 2020 | 90.00 | 93.23 | 88.70 | 93.11 | 3,134,849 | +3.01(+3.34%) |
Jun 24, 2020 | 89.38 | 90.33 | 87.58 | 90.10 | 2,737,602 | +0.35(+0.39%) |
Jun 23, 2020 | 90.76 | 90.95 | 89.15 | 89.75 | 1,797,319 | -0.54(-0.60%) |
Jun 22, 2020 | 88.09 | 90.36 | 87.88 | 90.29 | 1,569,516 | +1.49(+1.68%) |
Jun 19, 2020 | 91.13 | 91.94 | 88.50 | 88.80 | 2,866,800 | -1.89(-2.08%) |
Jun 18, 2020 | 88.91 | 90.93 | 88.60 | 90.69 | 2,603,322 | +1.61(+1.81%) |
Jun 17, 2020 | 91.57 | 91.82 | 88.98 | 89.08 | 1,848,857 | -2.05(-2.25%) |
Jun 16, 2020 | 91.00 | 91.88 | 89.47 | 91.13 | 2,352,619 | +2.02(+2.27%) |
Jun 15, 2020 | 86.01 | 89.75 | 85.51 | 89.11 | 2,414,120 | +1.34(+1.53%) |
Jun 12, 2020 | 89.85 | 90.25 | 86.13 | 87.77 | 2,800,000 | -1.33(-1.49%) |
Jun 11, 2020 | 90.21 | 90.94 | 88.85 | 89.10 | 2,505,630 | -2.37(-2.59%) |
Jun 10, 2020 | 92.66 | 93.00 | 91.04 | 91.47 | 2,687,737 | -1.11(-1.20%) |
Jun 09, 2020 | 93.74 | 93.96 | 92.26 | 92.58 | 2,432,542 | -1.15(-1.23%) |
Jun 08, 2020 | 92.73 | 94.05 | 91.81 | 93.73 | 3,192,688 | +0.83(+0.89%) |
Jun 05, 2020 | 94.80 | 95.25 | 92.34 | 92.90 | 3,719,700 | -0.36(-0.39%) |
Jun 04, 2020 | 94.26 | 95.96 | 92.24 | 93.26 | 2,674,131 | -1.31(-1.39%) |
Jun 03, 2020 | 97.73 | 98.08 | 94.54 | 94.57 | 2,375,171 | -2.41(-2.49%) |
Jun 02, 2020 | 96.75 | 99.61 | 96.75 | 96.98 | 3,926,074 | +0.73(+0.76%) |