Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.60 | 81.40 | 77.20 | 80.60 | 30,263 | +2.80(+3.60%) |
Aug 28, 2020 | 78.20 | 80.40 | 75.60 | 77.80 | 26,285 | -0.40(-0.51%) |
Aug 27, 2020 | 81.40 | 81.70 | 77.20 | 78.20 | 23,516 | -2.20(-2.74%) |
Aug 26, 2020 | 82.80 | 82.80 | 78.80 | 80.40 | 18,375 | -2.00(-2.43%) |
Aug 25, 2020 | 80.80 | 82.60 | 79.00 | 82.40 | 33,381 | +2.60(+3.26%) |
Aug 24, 2020 | 84.20 | 84.40 | 78.40 | 79.80 | 18,212 | -3.20(-3.86%) |
Aug 21, 2020 | 85.40 | 85.40 | 82.00 | 83.00 | 27,275 | -1.80(-2.12%) |
Aug 20, 2020 | 84.80 | 86.60 | 82.20 | 84.80 | 15,129 | +0.00(+0.00%) |
Aug 19, 2020 | 85.20 | 87.20 | 83.80 | 84.80 | 22,057 | +1.00(+1.19%) |
Aug 18, 2020 | 88.00 | 88.80 | 83.00 | 83.80 | 37,143 | -3.20(-3.68%) |
Aug 17, 2020 | 86.00 | 89.50 | 85.20 | 87.00 | 17,305 | +2.40(+2.84%) |
Aug 14, 2020 | 85.80 | 86.40 | 84.00 | 84.60 | 11,865 | -0.60(-0.70%) |
Aug 13, 2020 | 82.40 | 87.00 | 82.20 | 85.20 | 26,155 | +3.00(+3.65%) |
Aug 12, 2020 | 85.40 | 85.40 | 80.00 | 82.20 | 33,576 | -0.90(-1.08%) |
Aug 11, 2020 | 92.20 | 92.20 | 82.90 | 83.10 | 46,312 | -11.10(-11.78%) |
Aug 10, 2020 | 91.40 | 95.80 | 91.00 | 94.20 | 29,311 | +4.00(+4.43%) |
Aug 07, 2020 | 98.40 | 98.40 | 88.20 | 90.20 | 171,120 | -9.90(-9.89%) |
Aug 06, 2020 | 101.40 | 102.20 | 98.00 | 100.10 | 23,915 | -1.50(-1.48%) |
Aug 05, 2020 | 100.80 | 102.80 | 99.58 | 101.60 | 21,364 | +1.60(+1.60%) |
Aug 04, 2020 | 97.00 | 100.40 | 95.60 | 100.00 | 19,111 | +2.60(+2.67%) |
Aug 03, 2020 | 93.80 | 97.80 | 93.20 | 97.40 | 31,252 | +3.40(+3.62%) |
Jul 31, 2020 | 97.20 | 97.40 | 93.00 | 94.00 | 26,585 | -3.20(-3.29%) |
Jul 30, 2020 | 94.60 | 98.80 | 94.20 | 97.20 | 21,078 | +1.60(+1.67%) |
Jul 29, 2020 | 95.20 | 96.60 | 93.00 | 95.60 | 17,844 | +0.60(+0.63%) |
Jul 28, 2020 | 100.00 | 100.60 | 94.20 | 95.00 | 27,862 | -3.80(-3.85%) |
Jul 27, 2020 | 100.80 | 101.20 | 96.57 | 98.80 | 26,495 | -1.40(-1.40%) |
Jul 24, 2020 | 102.40 | 104.39 | 99.20 | 100.20 | 24,225 | -3.00(-2.91%) |
Jul 23, 2020 | 105.20 | 107.20 | 102.20 | 103.20 | 20,340 | -2.20(-2.09%) |
Jul 22, 2020 | 107.60 | 108.40 | 104.70 | 105.40 | 19,047 | -2.60(-2.41%) |
Jul 21, 2020 | 110.40 | 110.40 | 106.80 | 108.00 | 31,631 | -1.80(-1.64%) |
Jul 20, 2020 | 107.20 | 110.20 | 107.20 | 109.80 | 18,586 | +2.90(+2.71%) |
Jul 17, 2020 | 104.20 | 108.00 | 103.60 | 106.90 | 23,985 | +2.10(+2.00%) |
Jul 16, 2020 | 104.60 | 105.90 | 101.20 | 104.80 | 19,563 | -0.60(-0.57%) |
Jul 15, 2020 | 103.40 | 108.60 | 102.00 | 105.40 | 38,569 | +3.40(+3.33%) |
Jul 14, 2020 | 101.40 | 104.00 | 98.80 | 102.00 | 34,427 | +1.20(+1.19%) |
Jul 13, 2020 | 105.20 | 107.20 | 100.80 | 100.80 | 35,212 | -2.20(-2.14%) |
Jul 10, 2020 | 104.20 | 106.00 | 102.00 | 103.00 | 18,465 | -1.60(-1.53%) |
Jul 09, 2020 | 104.60 | 107.60 | 102.00 | 104.60 | 24,003 | -0.60(-0.57%) |
Jul 08, 2020 | 106.60 | 106.60 | 103.80 | 105.20 | 16,677 | -0.80(-0.75%) |
Jul 07, 2020 | 102.00 | 110.20 | 101.60 | 106.00 | 32,746 | +3.80(+3.72%) |
Jul 06, 2020 | 104.00 | 105.20 | 101.20 | 102.20 | 23,101 | -0.80(-0.78%) |
Jul 02, 2020 | 106.40 | 107.97 | 102.80 | 103.00 | 22,510 | -1.80(-1.72%) |
Jul 01, 2020 | 105.20 | 107.00 | 101.40 | 104.80 | 27,708 | -0.80(-0.76%) |
Jun 30, 2020 | 104.20 | 106.70 | 103.20 | 105.60 | 19,620 | +1.20(+1.15%) |
Jun 29, 2020 | 106.40 | 107.40 | 103.00 | 104.40 | 22,040 | -1.20(-1.14%) |
Jun 26, 2020 | 114.60 | 114.90 | 104.80 | 105.60 | 128,150 | -10.00(-8.65%) |
Jun 25, 2020 | 111.60 | 115.60 | 109.60 | 115.60 | 24,744 | +4.00(+3.58%) |
Jun 24, 2020 | 108.20 | 113.80 | 107.00 | 111.60 | 32,501 | +2.60(+2.39%) |
Jun 23, 2020 | 109.40 | 114.20 | 108.20 | 109.00 | 27,922 | +1.00(+0.93%) |
Jun 22, 2020 | 110.00 | 112.00 | 105.60 | 108.00 | 26,559 | -0.70(-0.64%) |
Jun 19, 2020 | 106.60 | 113.20 | 106.05 | 108.70 | 48,130 | +2.90(+2.74%) |
Jun 18, 2020 | 104.80 | 107.60 | 104.40 | 105.80 | 16,974 | +0.20(+0.19%) |
Jun 17, 2020 | 105.80 | 106.80 | 103.98 | 105.60 | 19,236 | -0.20(-0.19%) |
Jun 16, 2020 | 107.80 | 109.60 | 104.00 | 105.80 | 27,305 | +0.20(+0.19%) |
Jun 15, 2020 | 100.60 | 107.00 | 99.40 | 105.60 | 30,882 | +3.40(+3.33%) |
Jun 12, 2020 | 102.40 | 105.40 | 99.00 | 102.20 | 46,270 | +3.00(+3.02%) |
Jun 11, 2020 | 104.60 | 105.20 | 98.40 | 99.20 | 37,417 | -8.60(-7.98%) |
Jun 10, 2020 | 106.40 | 110.40 | 105.20 | 107.80 | 30,076 | +2.80(+2.67%) |
Jun 09, 2020 | 107.40 | 108.80 | 104.60 | 105.00 | 26,927 | -2.60(-2.42%) |
Jun 08, 2020 | 107.40 | 109.60 | 103.40 | 107.60 | 21,071 | +1.40(+1.32%) |
Jun 05, 2020 | 105.00 | 107.60 | 100.40 | 106.20 | 43,020 | +1.60(+1.53%) |
Jun 04, 2020 | 107.00 | 109.60 | 102.40 | 104.60 | 32,198 | -3.40(-3.15%) |
Jun 03, 2020 | 113.80 | 116.20 | 107.80 | 108.00 | 45,079 | -6.20(-5.43%) |
Jun 02, 2020 | 115.00 | 117.20 | 112.60 | 114.20 | 25,964 | -1.60(-1.38%) |