Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 108.17 | 108.54 | 107.21 | 107.93 | 3,648,531 | -0.39(-0.36%) |
Aug 28, 2020 | 107.08 | 108.69 | 106.66 | 108.32 | 3,868,156 | +1.63(+1.53%) |
Aug 27, 2020 | 107.79 | 108.56 | 106.36 | 106.69 | 4,562,008 | -0.66(-0.62%) |
Aug 26, 2020 | 107.72 | 107.89 | 107.12 | 107.35 | 4,651,985 | +0.02(+0.02%) |
Aug 25, 2020 | 107.80 | 108.07 | 106.93 | 107.33 | 4,551,389 | -0.31(-0.29%) |
Aug 24, 2020 | 105.88 | 107.80 | 105.78 | 107.64 | 8,491,383 | +2.00(+1.90%) |
Aug 21, 2020 | 103.95 | 105.66 | 103.71 | 105.64 | 5,780,595 | +1.67(+1.61%) |
Aug 20, 2020 | 103.53 | 104.66 | 103.33 | 103.96 | 4,471,724 | -0.10(-0.09%) |
Aug 19, 2020 | 103.65 | 105.58 | 103.33 | 104.06 | 9,876,978 | +1.10(+1.07%) |
Aug 18, 2020 | 102.47 | 102.99 | 101.52 | 102.96 | 5,216,644 | +1.26(+1.24%) |
Aug 17, 2020 | 102.51 | 102.51 | 101.17 | 101.70 | 3,134,571 | -0.74(-0.72%) |
Aug 14, 2020 | 102.14 | 102.78 | 101.51 | 102.44 | 3,102,087 | -0.09(-0.08%) |
Aug 13, 2020 | 101.35 | 102.98 | 101.26 | 102.53 | 4,447,412 | +1.25(+1.24%) |
Aug 12, 2020 | 101.76 | 101.92 | 99.50 | 101.28 | 4,898,419 | +0.10(+0.10%) |
Aug 11, 2020 | 102.84 | 103.31 | 100.93 | 101.18 | 5,610,887 | -0.28(-0.28%) |
Aug 10, 2020 | 98.63 | 102.83 | 98.56 | 101.46 | 13,171,663 | +3.42(+3.49%) |
Aug 07, 2020 | 97.21 | 98.09 | 96.15 | 98.04 | 5,761,583 | +1.36(+1.40%) |
Aug 06, 2020 | 96.87 | 97.39 | 96.28 | 96.68 | 4,219,256 | -0.47(-0.49%) |
Aug 05, 2020 | 93.48 | 97.45 | 93.44 | 97.16 | 7,508,245 | +3.47(+3.71%) |
Aug 04, 2020 | 94.12 | 94.28 | 92.93 | 93.68 | 7,832,438 | -0.96(-1.02%) |
Aug 03, 2020 | 94.36 | 95.57 | 94.15 | 94.64 | 5,687,054 | +0.69(+0.74%) |
Jul 31, 2020 | 93.26 | 93.99 | 92.69 | 93.95 | 5,724,908 | +0.76(+0.82%) |
Jul 30, 2020 | 92.85 | 93.59 | 92.21 | 93.19 | 4,173,945 | -0.14(-0.15%) |
Jul 29, 2020 | 92.82 | 93.89 | 92.68 | 93.33 | 7,140,312 | +0.67(+0.73%) |
Jul 28, 2020 | 93.32 | 93.82 | 92.56 | 92.66 | 3,971,448 | -0.90(-0.97%) |
Jul 27, 2020 | 93.33 | 94.71 | 93.26 | 93.57 | 4,439,007 | -1.17(-1.24%) |
Jul 24, 2020 | 94.46 | 95.64 | 94.04 | 94.74 | 5,857,997 | +0.13(+0.13%) |
Jul 23, 2020 | 94.66 | 96.42 | 94.06 | 94.62 | 4,706,335 | -0.59(-0.62%) |
Jul 22, 2020 | 94.48 | 95.28 | 94.24 | 95.20 | 4,256,624 | +0.53(+0.56%) |
Jul 21, 2020 | 93.29 | 95.29 | 92.50 | 94.67 | 6,084,182 | +2.61(+2.83%) |
Jul 20, 2020 | 91.92 | 92.74 | 91.54 | 92.06 | 6,048,881 | -0.61(-0.65%) |
Jul 17, 2020 | 93.32 | 93.59 | 92.44 | 92.67 | 7,695,166 | -0.94(-1.01%) |
Jul 16, 2020 | 93.84 | 94.55 | 93.40 | 93.61 | 3,734,853 | -1.23(-1.30%) |
Jul 15, 2020 | 94.72 | 95.33 | 93.66 | 94.85 | 5,551,062 | +1.71(+1.84%) |
Jul 14, 2020 | 92.72 | 93.60 | 91.93 | 93.13 | 5,038,697 | +0.29(+0.31%) |
Jul 13, 2020 | 94.57 | 95.23 | 92.65 | 92.84 | 5,033,748 | -1.47(-1.56%) |
Jul 10, 2020 | 93.36 | 94.37 | 92.13 | 94.32 | 4,121,605 | +0.96(+1.03%) |
Jul 09, 2020 | 94.86 | 95.20 | 92.76 | 93.35 | 6,524,441 | -1.78(-1.87%) |
Jul 08, 2020 | 93.84 | 95.27 | 93.33 | 95.13 | 5,853,593 | +1.70(+1.82%) |
Jul 07, 2020 | 95.50 | 95.82 | 93.29 | 93.43 | 6,598,976 | -2.77(-2.88%) |
Jul 06, 2020 | 95.89 | 96.28 | 95.33 | 96.20 | 5,187,773 | +1.46(+1.54%) |
Jul 02, 2020 | 95.08 | 95.92 | 94.35 | 94.74 | 5,563,767 | +0.99(+1.06%) |
Jul 01, 2020 | 94.81 | 95.02 | 93.47 | 93.75 | 5,956,740 | -0.63(-0.66%) |
Jun 30, 2020 | 92.40 | 94.62 | 92.05 | 94.37 | 9,417,343 | +2.10(+2.27%) |
Jun 29, 2020 | 90.19 | 92.40 | 90.19 | 92.28 | 9,997,975 | +2.12(+2.35%) |
Jun 26, 2020 | 94.81 | 95.08 | 90.06 | 90.16 | 25,888,994 | -7.44(-7.62%) |
Jun 25, 2020 | 95.51 | 97.87 | 95.10 | 97.60 | 11,932,010 | +1.27(+1.32%) |
Jun 24, 2020 | 97.16 | 98.03 | 94.41 | 96.33 | 8,937,265 | -1.77(-1.81%) |
Jun 23, 2020 | 97.36 | 98.39 | 96.93 | 98.10 | 6,748,686 | +2.32(+2.42%) |
Jun 22, 2020 | 93.22 | 95.81 | 92.42 | 95.78 | 7,183,455 | +3.59(+3.89%) |
Jun 19, 2020 | 96.22 | 96.23 | 92.19 | 92.19 | 10,704,060 | -2.57(-2.71%) |
Jun 18, 2020 | 94.99 | 95.69 | 94.18 | 94.76 | 4,562,555 | -0.73(-0.77%) |
Jun 17, 2020 | 95.29 | 96.48 | 95.18 | 95.49 | 3,537,558 | +0.16(+0.17%) |
Jun 16, 2020 | 97.45 | 97.54 | 94.06 | 95.33 | 6,290,664 | +1.15(+1.23%) |
Jun 15, 2020 | 90.38 | 94.40 | 89.94 | 94.17 | 8,982,381 | +1.36(+1.46%) |
Jun 12, 2020 | 94.13 | 94.13 | 91.19 | 92.82 | 7,705,140 | +1.21(+1.32%) |
Jun 11, 2020 | 94.69 | 95.28 | 91.32 | 91.60 | 11,402,702 | -6.69(-6.81%) |
Jun 10, 2020 | 99.14 | 99.28 | 97.90 | 98.29 | 5,396,284 | -0.49(-0.50%) |
Jun 09, 2020 | 98.97 | 99.88 | 98.59 | 98.78 | 5,595,244 | -1.60(-1.59%) |
Jun 08, 2020 | 99.19 | 100.39 | 98.86 | 100.38 | 6,404,593 | +1.52(+1.54%) |
Jun 05, 2020 | 100.10 | 100.77 | 98.30 | 98.86 | 8,689,335 | +1.38(+1.41%) |
Jun 04, 2020 | 99.77 | 100.00 | 96.70 | 97.48 | 9,116,715 | -2.72(-2.72%) |
Jun 03, 2020 | 97.46 | 100.63 | 97.33 | 100.21 | 6,093,394 | +3.24(+3.34%) |
Jun 02, 2020 | 95.69 | 97.10 | 95.12 | 96.96 | 11,218,424 | +1.16(+1.21%) |