Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2020 | 98.68 | 98.68 | 98.68 | 0 | -0.12(-0.12%) | |
Aug 07, 2020 | 98.80 | 98.80 | 98.80 | 98.80 | 100 | -0.23(-0.23%) |
Aug 06, 2020 | 99.15 | 99.15 | 99.03 | 99.03 | 124 | +0.09(+0.09%) |
Aug 05, 2020 | 98.94 | 98.94 | 98.94 | 98.94 | 24 | -0.37(-0.37%) |
Aug 04, 2020 | 99.32 | 99.32 | 99.32 | 99.32 | 8 | +0.40(+0.40%) |
Aug 03, 2020 | 98.92 | 98.92 | 98.92 | 98.92 | 4 | -0.04(-0.04%) |
Jul 31, 2020 | 98.84 | 98.96 | 98.80 | 98.96 | 200 | +0.15(+0.15%) |
Jul 30, 2020 | 98.81 | 98.81 | 98.81 | 98.81 | 0 | +0.30(+0.30%) |
Jul 29, 2020 | 98.52 | 98.52 | 98.52 | 98.52 | 100 | +0.05(+0.05%) |
Jul 28, 2020 | 98.47 | 98.47 | 98.47 | 98.47 | 0 | +0.22(+0.22%) |
Jul 27, 2020 | 98.24 | 98.24 | 98.24 | 98.24 | 0 | -0.17(-0.17%) |
Jul 24, 2020 | 98.42 | 98.42 | 98.42 | 98.42 | 0 | +0.03(+0.03%) |
Jul 23, 2020 | 98.41 | 98.41 | 98.39 | 98.39 | 100 | +0.01(+0.01%) |
Jul 22, 2020 | 98.38 | 98.38 | 98.38 | 98.38 | 0 | +0.08(+0.08%) |
Jul 21, 2020 | 98.30 | 98.30 | 98.30 | 98.30 | 0 | +0.12(+0.12%) |
Jul 20, 2020 | 98.17 | 98.17 | 98.17 | 98.17 | 0 | +0.03(+0.03%) |
Jul 17, 2020 | 98.14 | 98.14 | 98.14 | 98.14 | 0 | -0.09(-0.09%) |
Jul 16, 2020 | 98.24 | 98.24 | 98.24 | 98.24 | 2 | +0.15(+0.16%) |
Jul 15, 2020 | 98.08 | 98.08 | 98.08 | 98.08 | 0 | -0.05(-0.05%) |
Jul 14, 2020 | 98.14 | 98.14 | 98.14 | 98.14 | 1 | -0.01(-0.01%) |
Jul 13, 2020 | 98.14 | 98.14 | 98.14 | 98.14 | 2 | +0.15(+0.16%) |
Jul 10, 2020 | 97.99 | 97.99 | 97.99 | 97.99 | 100 | -0.26(-0.27%) |
Jul 09, 2020 | 98.25 | 98.25 | 98.25 | 98.25 | 0 | +0.30(+0.30%) |
Jul 08, 2020 | 97.96 | 97.96 | 97.96 | 97.96 | 40 | -0.16(-0.16%) |
Jul 07, 2020 | 97.82 | 98.12 | 97.82 | 98.12 | 231 | +0.48(+0.49%) |
Jul 06, 2020 | 97.64 | 97.64 | 97.64 | 97.64 | 0 | -0.36(-0.37%) |
Jul 02, 2020 | 97.84 | 97.99 | 97.84 | 97.99 | 1,500 | +0.24(+0.24%) |
Jul 01, 2020 | 97.76 | 97.76 | 97.76 | 97.76 | 0 | -0.20(-0.20%) |
Jun 30, 2020 | 97.95 | 97.95 | 97.95 | 97.95 | 0 | -0.22(-0.23%) |
Jun 29, 2020 | 98.06 | 98.18 | 98.06 | 98.18 | 240 | +0.18(+0.19%) |
Jun 26, 2020 | 98.08 | 98.08 | 97.99 | 97.99 | 700 | +0.36(+0.36%) |
Jun 25, 2020 | 97.64 | 97.64 | 97.64 | 97.64 | 0 | -0.02(-0.02%) |
Jun 24, 2020 | 97.66 | 97.66 | 97.66 | 97.66 | 0 | +0.20(+0.21%) |
Jun 23, 2020 | 97.46 | 97.46 | 97.46 | 97.46 | 0 | -0.03(-0.03%) |
Jun 22, 2020 | 97.67 | 97.67 | 97.49 | 97.49 | 100 | -0.08(-0.08%) |
Jun 19, 2020 | 97.56 | 97.56 | 97.56 | 97.56 | 0 | +0.03(+0.03%) |
Jun 18, 2020 | 97.57 | 97.61 | 97.53 | 97.53 | 501 | +0.22(+0.22%) |
Jun 17, 2020 | 97.31 | 97.31 | 97.31 | 97.31 | 0 | +0.12(+0.13%) |
Jun 16, 2020 | 97.19 | 97.34 | 97.19 | 97.19 | 300 | -0.24(-0.25%) |
Jun 15, 2020 | 97.43 | 97.43 | 97.43 | 97.43 | 37 | -0.04(-0.05%) |
Jun 12, 2020 | 97.47 | 97.47 | 97.47 | 97.47 | 100 | -0.23(-0.24%) |
Jun 11, 2020 | 97.71 | 97.71 | 97.71 | 97.71 | 0 | +0.57(+0.58%) |
Jun 10, 2020 | 97.14 | 97.14 | 97.14 | 97.14 | 20 | +0.79(+0.82%) |
Jun 09, 2020 | 96.45 | 96.45 | 96.35 | 96.35 | 100 | +0.43(+0.45%) |
Jun 08, 2020 | 95.73 | 95.92 | 95.73 | 95.92 | 186 | +0.13(+0.14%) |
Jun 05, 2020 | 95.47 | 95.78 | 95.46 | 95.78 | 400 | -0.73(-0.75%) |
Jun 04, 2020 | 96.51 | 96.51 | 96.51 | 96.51 | 0 | -0.39(-0.41%) |
Jun 03, 2020 | 97.51 | 97.51 | 96.90 | 96.90 | 342 | -0.73(-0.75%) |
Jun 02, 2020 | 97.64 | 97.64 | 97.64 | 97.64 | 0 | -0.18(-0.19%) |
Jun 01, 2020 | 97.82 | 97.82 | 97.82 | 97.82 | 0 | -0.10(-0.10%) |
May 29, 2020 | 97.92 | 97.92 | 97.92 | 97.92 | 0 | +0.35(+0.36%) |
May 28, 2020 | 97.45 | 97.57 | 97.45 | 97.57 | 150 | -0.12(-0.12%) |
May 27, 2020 | 97.69 | 97.69 | 97.69 | 97.69 | 7 | +0.08(+0.09%) |
May 26, 2020 | 97.61 | 97.61 | 97.61 | 97.61 | 0 | -0.17(-0.18%) |
May 22, 2020 | 97.80 | 97.80 | 97.71 | 97.78 | 300 | +0.20(+0.20%) |
May 21, 2020 | 97.58 | 97.58 | 97.58 | 97.58 | 215 | -0.01(-0.01%) |
May 20, 2020 | 97.59 | 97.59 | 97.59 | 97.59 | 149 | +0.03(+0.03%) |
May 19, 2020 | 97.56 | 97.56 | 97.56 | 97.56 | 32 | +0.38(+0.39%) |
May 18, 2020 | 97.18 | 97.18 | 97.18 | 97.18 | 3 | -0.73(-0.75%) |
May 15, 2020 | 97.91 | 97.91 | 97.91 | 97.91 | 100 | -0.03(-0.03%) |
May 14, 2020 | 97.94 | 97.94 | 97.94 | 97.94 | 0 | +0.13(+0.13%) |
May 13, 2020 | 97.81 | 97.81 | 97.81 | 97.81 | 10 | +0.21(+0.22%) |
May 12, 2020 | 97.59 | 97.59 | 97.59 | 97.59 | 1 | +0.34(+0.35%) |
May 11, 2020 | 97.25 | 97.25 | 97.25 | 97.25 | 0 | -0.29(-0.30%) |
May 08, 2020 | 97.49 | 97.55 | 97.49 | 97.55 | 100 | -0.34(-0.35%) |
May 07, 2020 | 97.82 | 97.89 | 97.82 | 97.89 | 200 | +0.78(+0.80%) |
May 06, 2020 | 97.03 | 97.11 | 97.03 | 97.11 | 500 | -0.38(-0.39%) |
May 05, 2020 | 97.49 | 97.49 | 97.49 | 97.49 | 0 | -0.03(-0.03%) |
May 04, 2020 | 97.52 | 97.52 | 97.52 | 97.52 | 0 | -0.02(-0.02%) |
May 01, 2020 | 97.54 | 97.54 | 97.54 | 97.54 | 0 | +0.08(+0.08%) |
Apr 30, 2020 | 97.46 | 97.46 | 97.46 | 97.46 | 0 | -0.20(-0.20%) |
Apr 29, 2020 | 97.34 | 97.66 | 97.34 | 97.66 | 606 | -0.01(-0.01%) |
Apr 28, 2020 | 97.67 | 97.67 | 97.67 | 97.67 | 0 | +0.50(+0.51%) |
Apr 27, 2020 | 97.17 | 97.17 | 97.17 | 97.17 | 2 | -0.56(-0.58%) |
Apr 24, 2020 | 97.73 | 97.73 | 97.73 | 97.73 | 0 | +0.03(+0.03%) |
Apr 23, 2020 | 97.70 | 97.70 | 97.70 | 97.70 | 2 | +0.08(+0.08%) |
Apr 22, 2020 | 97.62 | 97.62 | 97.62 | 97.62 | 2 | -0.40(-0.40%) |
Apr 21, 2020 | 98.02 | 98.02 | 98.02 | 98.02 | 0 | +0.26(+0.27%) |
Apr 20, 2020 | 97.76 | 97.76 | 97.76 | 97.76 | 0 | +0.22(+0.22%) |
Apr 17, 2020 | 97.55 | 97.55 | 97.55 | 97.55 | 100 | -0.25(-0.25%) |
Apr 16, 2020 | 97.79 | 97.79 | 97.79 | 97.79 | 0 | -0.06(-0.06%) |
Apr 15, 2020 | 97.85 | 97.85 | 97.85 | 97.85 | 0 | +1.17(+1.21%) |
Apr 14, 2020 | 96.69 | 96.69 | 96.69 | 96.69 | 0 | +0.23(+0.24%) |
Apr 13, 2020 | 96.45 | 96.45 | 96.45 | 96.45 | 0 | -0.10(-0.10%) |
Apr 09, 2020 | 96.55 | 96.55 | 96.55 | 96.55 | 100 | +0.23(+0.24%) |
Apr 08, 2020 | 96.32 | 96.32 | 96.32 | 96.32 | 0 | -0.14(-0.14%) |
Apr 07, 2020 | 96.29 | 96.46 | 96.29 | 96.46 | 800 | -0.52(-0.54%) |
Apr 06, 2020 | 97.21 | 97.21 | 96.98 | 96.98 | 600 | -0.59(-0.60%) |
Apr 03, 2020 | 97.57 | 97.57 | 97.57 | 97.57 | 100 | +0.05(+0.05%) |
Apr 02, 2020 | 97.52 | 97.52 | 97.52 | 97.52 | 0 | -0.10(-0.10%) |
Apr 01, 2020 | 97.62 | 97.62 | 97.62 | 97.62 | 0 | +0.21(+0.21%) |
Mar 31, 2020 | 97.42 | 97.42 | 97.42 | 97.42 | 26 | +0.20(+0.21%) |
Mar 30, 2020 | 97.22 | 97.22 | 97.22 | 97.22 | 5 | +0.03(+0.03%) |
Mar 27, 2020 | 96.86 | 97.19 | 96.86 | 97.19 | 300 | +1.26(+1.32%) |
Mar 26, 2020 | 95.93 | 95.93 | 95.93 | 95.93 | 0 | +0.29(+0.30%) |
Mar 25, 2020 | 95.64 | 95.64 | 95.64 | 95.64 | 11 | -0.05(-0.05%) |
Mar 24, 2020 | 95.69 | 95.69 | 95.69 | 95.69 | 0 | -1.17(-1.20%) |
Mar 23, 2020 | 96.86 | 96.86 | 96.86 | 96.86 | 99 | +1.70(+1.79%) |
Mar 20, 2020 | 94.43 | 95.15 | 94.43 | 95.15 | 200 | +2.57(+2.78%) |
Mar 19, 2020 | 92.58 | 92.58 | 92.58 | 92.58 | 0 | +0.29(+0.32%) |
Mar 18, 2020 | 92.29 | 92.29 | 92.29 | 92.29 | 50 | -1.31(-1.40%) |
Mar 17, 2020 | 93.60 | 93.60 | 93.60 | 93.60 | 1 | -2.89(-2.99%) |
Mar 16, 2020 | 96.49 | 96.49 | 96.49 | 96.49 | 0 | +2.30(+2.45%) |
Mar 13, 2020 | 93.52 | 94.19 | 93.52 | 94.19 | 100 | -1.30(-1.36%) |
Mar 12, 2020 | 96.93 | 96.93 | 95.48 | 95.48 | 633 | +1.98(+2.12%) |
Mar 11, 2020 | 96.40 | 96.40 | 93.50 | 93.50 | 130 | -2.02(-2.12%) |
Mar 10, 2020 | 97.10 | 97.10 | 95.53 | 95.53 | 1,000 | -1.81(-1.86%) |
Mar 09, 2020 | 97.34 | 97.34 | 97.34 | 97.34 | 4 | +1.52(+1.59%) |
Mar 06, 2020 | 95.82 | 95.82 | 95.82 | 95.82 | 0 | +1.07(+1.13%) |
Mar 05, 2020 | 94.74 | 94.74 | 94.74 | 94.74 | 0 | +1.07(+1.14%) |
Mar 04, 2020 | 93.67 | 93.67 | 93.67 | 93.67 | 80 | -0.25(-0.27%) |
Mar 03, 2020 | 93.66 | 93.93 | 93.66 | 93.93 | 100 | +1.63(+1.77%) |
Mar 02, 2020 | 92.29 | 92.29 | 92.29 | 92.29 | 0 | -0.32(-0.35%) |
Feb 28, 2020 | 92.62 | 92.62 | 92.62 | 92.62 | 0 | +1.63(+1.79%) |
Feb 27, 2020 | 91.11 | 91.11 | 90.99 | 90.99 | 275 | +0.54(+0.60%) |
Feb 26, 2020 | 90.44 | 90.44 | 90.44 | 90.44 | 0 | -0.03(-0.04%) |
Feb 25, 2020 | 90.48 | 90.48 | 90.48 | 90.48 | 284 | +0.44(+0.49%) |
Feb 24, 2020 | 90.04 | 90.04 | 90.04 | 90.04 | 73 | +1.09(+1.23%) |
Feb 21, 2020 | 88.94 | 88.94 | 88.94 | 88.94 | 100 | +0.52(+0.58%) |
Feb 20, 2020 | 88.43 | 88.43 | 88.43 | 88.43 | 0 | +0.41(+0.47%) |
Feb 19, 2020 | 88.01 | 88.01 | 88.01 | 88.01 | 0 | -0.11(-0.13%) |
Feb 18, 2020 | 88.13 | 88.13 | 88.13 | 88.13 | 0 | +0.30(+0.35%) |
Feb 14, 2020 | 87.82 | 87.82 | 87.82 | 87.82 | 0 | +0.22(+0.25%) |
Feb 13, 2020 | 87.60 | 87.60 | 87.60 | 87.60 | 0 | +0.10(+0.12%) |
Feb 12, 2020 | 87.50 | 87.50 | 87.50 | 87.50 | 0 | -0.35(-0.40%) |
Feb 11, 2020 | 87.85 | 87.85 | 87.85 | 87.85 | 0 | -0.31(-0.35%) |
Feb 10, 2020 | 88.16 | 88.16 | 88.16 | 88.16 | 12 | +0.29(+0.33%) |
Feb 07, 2020 | 87.87 | 87.87 | 87.87 | 87.87 | 0 | +0.55(+0.63%) |
Feb 06, 2020 | 87.32 | 87.32 | 87.32 | 87.32 | 0 | +0.03(+0.04%) |
Feb 05, 2020 | 87.54 | 87.54 | 87.29 | 87.29 | 112 | -0.52(-0.59%) |
Feb 04, 2020 | 87.80 | 87.80 | 87.80 | 87.80 | 0 | -0.74(-0.84%) |