Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 107.75 | 108.12 | 106.79 | 107.51 | 3,662,789 | -0.38(-0.36%) |
Aug 28, 2020 | 106.67 | 108.26 | 106.25 | 107.90 | 3,883,272 | +1.63(+1.53%) |
Aug 27, 2020 | 107.37 | 108.14 | 105.94 | 106.27 | 4,579,835 | -0.66(-0.62%) |
Aug 26, 2020 | 107.31 | 107.47 | 106.70 | 106.93 | 4,670,165 | +0.02(+0.02%) |
Aug 25, 2020 | 107.38 | 107.65 | 106.51 | 106.91 | 4,569,176 | -0.31(-0.29%) |
Aug 24, 2020 | 105.46 | 107.38 | 105.37 | 107.22 | 8,524,567 | +1.99(+1.89%) |
Aug 21, 2020 | 103.55 | 105.24 | 103.31 | 105.22 | 5,803,185 | +1.67(+1.61%) |
Aug 20, 2020 | 103.12 | 104.26 | 102.92 | 103.56 | 4,489,199 | -0.10(-0.09%) |
Aug 19, 2020 | 103.25 | 105.17 | 102.92 | 103.65 | 9,915,576 | +1.09(+1.07%) |
Aug 18, 2020 | 102.07 | 102.59 | 101.12 | 102.56 | 5,237,030 | +1.26(+1.24%) |
Aug 17, 2020 | 102.11 | 102.11 | 100.78 | 101.30 | 3,146,821 | -0.74(-0.72%) |
Aug 14, 2020 | 101.74 | 102.38 | 101.11 | 102.04 | 3,114,209 | -0.09(-0.08%) |
Aug 13, 2020 | 100.96 | 102.58 | 100.86 | 102.13 | 4,464,792 | +1.25(+1.24%) |
Aug 12, 2020 | 101.36 | 101.52 | 99.12 | 100.88 | 4,917,562 | +0.09(+0.09%) |
Aug 11, 2020 | 102.44 | 102.90 | 100.54 | 100.79 | 5,632,813 | -0.28(-0.28%) |
Aug 10, 2020 | 98.24 | 102.42 | 98.18 | 101.06 | 13,223,136 | +3.40(+3.49%) |
Aug 07, 2020 | 96.84 | 97.71 | 95.77 | 97.66 | 5,784,098 | +1.35(+1.40%) |
Aug 06, 2020 | 96.49 | 97.01 | 95.91 | 96.31 | 4,235,744 | -0.47(-0.49%) |
Aug 05, 2020 | 93.12 | 97.08 | 93.08 | 96.78 | 7,537,587 | +3.46(+3.71%) |
Aug 04, 2020 | 93.76 | 93.91 | 92.57 | 93.32 | 7,863,047 | -0.96(-1.02%) |
Aug 03, 2020 | 93.99 | 95.20 | 93.79 | 94.28 | 5,709,278 | +0.69(+0.74%) |
Jul 31, 2020 | 92.89 | 93.62 | 92.33 | 93.59 | 5,747,280 | +0.76(+0.82%) |
Jul 30, 2020 | 92.49 | 93.22 | 91.85 | 92.83 | 4,190,256 | -0.14(-0.15%) |
Jul 29, 2020 | 92.45 | 93.53 | 92.32 | 92.97 | 7,168,215 | +0.67(+0.73%) |
Jul 28, 2020 | 92.95 | 93.45 | 92.19 | 92.30 | 3,986,968 | -0.90(-0.97%) |
Jul 27, 2020 | 92.96 | 94.34 | 92.89 | 93.20 | 4,456,354 | -1.17(-1.24%) |
Jul 24, 2020 | 94.09 | 95.26 | 93.67 | 94.37 | 5,880,889 | +0.12(+0.13%) |
Jul 23, 2020 | 94.29 | 96.05 | 93.69 | 94.25 | 4,724,727 | -0.58(-0.62%) |
Jul 22, 2020 | 94.11 | 94.91 | 93.87 | 94.83 | 4,273,258 | +0.53(+0.56%) |
Jul 21, 2020 | 92.92 | 94.92 | 92.14 | 94.30 | 6,107,958 | +2.60(+2.83%) |
Jul 20, 2020 | 91.56 | 92.38 | 91.19 | 91.71 | 6,072,519 | -0.60(-0.65%) |
Jul 17, 2020 | 92.95 | 93.22 | 92.08 | 92.31 | 7,725,238 | -0.94(-1.01%) |
Jul 16, 2020 | 93.48 | 94.18 | 93.04 | 93.25 | 3,749,448 | -1.23(-1.30%) |
Jul 15, 2020 | 94.35 | 94.96 | 93.30 | 94.48 | 5,572,755 | +1.71(+1.84%) |
Jul 14, 2020 | 92.36 | 93.24 | 91.57 | 92.77 | 5,058,388 | +0.29(+0.31%) |
Jul 13, 2020 | 94.20 | 94.86 | 92.29 | 92.48 | 5,053,419 | -1.47(-1.56%) |
Jul 10, 2020 | 93.00 | 94.01 | 91.77 | 93.95 | 4,137,712 | +0.96(+1.03%) |
Jul 09, 2020 | 94.49 | 94.83 | 92.40 | 92.99 | 6,549,937 | -1.77(-1.87%) |
Jul 08, 2020 | 93.48 | 94.90 | 92.96 | 94.76 | 5,876,468 | +1.70(+1.82%) |
Jul 07, 2020 | 95.13 | 95.45 | 92.92 | 93.07 | 6,624,764 | -2.76(-2.88%) |
Jul 06, 2020 | 95.51 | 95.91 | 94.96 | 95.83 | 5,208,047 | +1.46(+1.54%) |
Jul 02, 2020 | 94.71 | 95.55 | 93.98 | 94.37 | 5,585,510 | +0.99(+1.06%) |
Jul 01, 2020 | 94.44 | 94.65 | 93.11 | 93.38 | 5,980,019 | -0.62(-0.66%) |
Jun 30, 2020 | 92.04 | 94.25 | 91.70 | 94.01 | 9,454,145 | +2.09(+2.27%) |
Jun 29, 2020 | 89.84 | 92.04 | 89.84 | 91.92 | 10,037,046 | +2.11(+2.35%) |
Jun 26, 2020 | 94.44 | 94.71 | 89.71 | 89.81 | 25,990,164 | -7.41(-7.62%) |
Jun 25, 2020 | 95.14 | 97.49 | 94.73 | 97.22 | 11,978,639 | +1.27(+1.32%) |
Jun 24, 2020 | 96.78 | 97.65 | 94.05 | 95.95 | 8,972,191 | -1.76(-1.81%) |
Jun 23, 2020 | 96.98 | 98.01 | 96.56 | 97.72 | 6,775,059 | +2.31(+2.42%) |
Jun 22, 2020 | 92.86 | 95.44 | 92.06 | 95.41 | 7,211,527 | +3.58(+3.89%) |
Jun 19, 2020 | 95.85 | 95.86 | 91.83 | 91.83 | 10,745,890 | -2.56(-2.71%) |
Jun 18, 2020 | 94.62 | 95.32 | 93.82 | 94.39 | 4,580,385 | -0.73(-0.77%) |
Jun 17, 2020 | 94.92 | 96.11 | 94.81 | 95.12 | 3,551,382 | +0.16(+0.17%) |
Jun 16, 2020 | 97.08 | 97.16 | 93.69 | 94.96 | 6,315,247 | +1.15(+1.23%) |
Jun 15, 2020 | 90.03 | 94.04 | 89.59 | 93.81 | 9,017,483 | +1.35(+1.46%) |
Jun 12, 2020 | 93.77 | 93.77 | 90.83 | 92.45 | 7,735,251 | +1.21(+1.32%) |
Jun 11, 2020 | 94.32 | 94.91 | 90.97 | 91.25 | 11,447,262 | -6.66(-6.81%) |
Jun 10, 2020 | 98.75 | 98.90 | 97.52 | 97.91 | 5,417,372 | -0.49(-0.50%) |
Jun 09, 2020 | 98.58 | 99.49 | 98.21 | 98.40 | 5,617,110 | -1.59(-1.59%) |
Jun 08, 2020 | 98.80 | 100.00 | 98.47 | 99.99 | 6,429,621 | +1.51(+1.54%) |
Jun 05, 2020 | 99.71 | 100.37 | 97.91 | 98.47 | 8,723,292 | +1.37(+1.41%) |
Jun 04, 2020 | 99.39 | 99.62 | 96.33 | 97.10 | 9,152,342 | -2.71(-2.72%) |
Jun 03, 2020 | 97.08 | 100.24 | 96.95 | 99.82 | 6,117,206 | +3.23(+3.35%) |
Jun 02, 2020 | 95.32 | 96.72 | 94.75 | 96.59 | 11,262,264 | +1.15(+1.21%) |