Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 108.12 | 108.17 | 106.72 | 106.78 | 372,966 | -1.51(-1.39%) |
Aug 28, 2020 | 108.03 | 108.31 | 107.24 | 108.29 | 330,590 | +0.74(+0.69%) |
Aug 27, 2020 | 107.05 | 108.19 | 106.86 | 107.55 | 283,697 | +0.96(+0.90%) |
Aug 26, 2020 | 107.25 | 107.39 | 106.46 | 106.59 | 319,074 | -0.78(-0.72%) |
Aug 25, 2020 | 107.99 | 108.21 | 106.39 | 107.36 | 342,136 | -0.19(-0.18%) |
Aug 24, 2020 | 106.10 | 107.56 | 105.40 | 107.56 | 342,945 | +2.10(+1.99%) |
Aug 21, 2020 | 105.58 | 105.94 | 104.97 | 105.46 | 394,544 | -0.50(-0.47%) |
Aug 20, 2020 | 105.68 | 106.63 | 105.45 | 105.96 | 359,343 | -0.78(-0.74%) |
Aug 19, 2020 | 106.98 | 107.63 | 106.54 | 106.74 | 372,911 | -0.24(-0.22%) |
Aug 18, 2020 | 108.16 | 108.16 | 106.83 | 106.98 | 394,415 | -1.25(-1.15%) |
Aug 17, 2020 | 108.61 | 108.83 | 107.69 | 108.23 | 404,943 | -0.14(-0.13%) |
Aug 14, 2020 | 107.62 | 109.04 | 107.38 | 108.37 | 292,499 | +0.19(+0.17%) |
Aug 13, 2020 | 108.51 | 109.21 | 107.87 | 108.19 | 1,669,164 | -0.76(-0.70%) |
Aug 12, 2020 | 109.88 | 110.05 | 108.22 | 108.94 | 671,681 | +0.13(+0.12%) |
Aug 11, 2020 | 109.92 | 110.85 | 108.45 | 108.81 | 505,356 | +0.17(+0.15%) |
Aug 10, 2020 | 107.43 | 109.11 | 107.43 | 108.65 | 503,623 | +1.46(+1.36%) |
Aug 07, 2020 | 105.01 | 107.20 | 104.93 | 107.19 | 445,079 | +1.93(+1.84%) |
Aug 06, 2020 | 105.31 | 105.89 | 104.90 | 105.25 | 486,392 | -0.18(-0.17%) |
Aug 05, 2020 | 104.22 | 105.43 | 104.22 | 105.43 | 381,767 | +1.82(+1.76%) |
Aug 04, 2020 | 102.88 | 103.64 | 102.72 | 103.61 | 285,097 | +0.43(+0.41%) |
Aug 03, 2020 | 102.65 | 103.37 | 101.71 | 103.19 | 342,633 | +1.13(+1.10%) |
Jul 31, 2020 | 102.54 | 102.56 | 100.37 | 102.06 | 496,481 | -0.68(-0.67%) |
Jul 30, 2020 | 102.32 | 102.93 | 101.32 | 102.74 | 383,447 | -1.11(-1.07%) |
Jul 29, 2020 | 102.01 | 104.03 | 101.96 | 103.85 | 259,526 | +2.42(+2.39%) |
Jul 28, 2020 | 101.65 | 102.42 | 101.39 | 101.43 | 401,878 | -0.59(-0.58%) |
Jul 27, 2020 | 101.64 | 102.10 | 100.70 | 102.02 | 317,355 | +0.42(+0.42%) |
Jul 24, 2020 | 102.25 | 102.63 | 101.39 | 101.60 | 443,564 | -1.03(-1.01%) |
Jul 23, 2020 | 102.27 | 103.60 | 101.86 | 102.63 | 432,916 | +0.19(+0.19%) |
Jul 22, 2020 | 101.20 | 102.45 | 101.13 | 102.44 | 708,240 | +0.74(+0.73%) |
Jul 21, 2020 | 100.66 | 102.27 | 100.53 | 101.70 | 410,226 | +2.02(+2.03%) |
Jul 20, 2020 | 100.60 | 100.81 | 99.37 | 99.67 | 718,439 | -1.16(-1.15%) |
Jul 17, 2020 | 101.24 | 101.77 | 100.44 | 100.83 | 445,079 | -0.19(-0.18%) |
Jul 16, 2020 | 100.64 | 101.70 | 99.93 | 101.01 | 363,446 | -0.31(-0.31%) |
Jul 15, 2020 | 99.93 | 101.71 | 99.85 | 101.33 | 446,191 | +3.55(+3.63%) |
Jul 14, 2020 | 96.23 | 97.84 | 95.62 | 97.78 | 394,237 | +1.35(+1.40%) |
Jul 13, 2020 | 97.71 | 98.92 | 96.34 | 96.43 | 709,769 | -0.47(-0.49%) |
Jul 10, 2020 | 94.70 | 96.99 | 94.66 | 96.90 | 511,089 | +2.22(+2.34%) |
Jul 09, 2020 | 97.05 | 97.05 | 93.75 | 94.68 | 557,994 | -2.35(-2.42%) |
Jul 08, 2020 | 96.63 | 97.65 | 95.64 | 97.03 | 457,305 | +0.38(+0.39%) |
Jul 07, 2020 | 97.91 | 98.08 | 96.42 | 96.65 | 502,688 | -2.17(-2.20%) |
Jul 06, 2020 | 99.87 | 100.42 | 98.27 | 98.82 | 578,375 | +0.86(+0.88%) |
Jul 02, 2020 | 99.49 | 100.36 | 97.79 | 97.96 | 609,671 | +0.40(+0.41%) |
Jul 01, 2020 | 98.86 | 99.71 | 97.30 | 97.57 | 540,035 | -1.24(-1.25%) |
Jun 30, 2020 | 97.44 | 99.12 | 97.19 | 98.81 | 568,538 | +1.23(+1.26%) |
Jun 29, 2020 | 95.70 | 97.88 | 94.85 | 97.58 | 490,666 | +3.08(+3.26%) |
Jun 26, 2020 | 96.40 | 96.41 | 94.28 | 94.50 | 550,587 | -2.45(-2.53%) |
Jun 25, 2020 | 95.03 | 97.03 | 94.42 | 96.95 | 484,162 | +1.34(+1.40%) |
Jun 24, 2020 | 98.17 | 98.17 | 94.54 | 95.61 | 825,205 | -3.71(-3.73%) |
Jun 23, 2020 | 100.39 | 100.67 | 99.02 | 99.31 | 448,154 | +0.25(+0.25%) |
Jun 22, 2020 | 98.81 | 99.33 | 97.05 | 99.06 | 615,200 | +0.16(+0.16%) |
Jun 19, 2020 | 101.61 | 101.61 | 98.04 | 98.91 | 741,416 | -1.03(-1.03%) |
Jun 18, 2020 | 99.16 | 101.04 | 98.88 | 99.94 | 635,436 | -0.28(-0.28%) |
Jun 17, 2020 | 102.33 | 102.40 | 100.12 | 100.22 | 542,954 | -1.84(-1.80%) |
Jun 16, 2020 | 103.80 | 104.18 | 100.24 | 102.06 | 571,568 | +2.36(+2.37%) |
Jun 15, 2020 | 95.18 | 100.44 | 94.47 | 99.70 | 727,185 | +1.40(+1.42%) |
Jun 12, 2020 | 99.63 | 100.33 | 95.56 | 98.30 | 705,862 | +2.46(+2.57%) |
Jun 11, 2020 | 99.20 | 99.91 | 95.59 | 95.84 | 1,466,277 | -8.11(-7.80%) |
Jun 10, 2020 | 107.72 | 107.72 | 103.89 | 103.95 | 724,899 | -3.98(-3.69%) |
Jun 09, 2020 | 109.12 | 109.14 | 107.06 | 107.93 | 911,013 | -2.86(-2.58%) |
Jun 08, 2020 | 109.81 | 110.84 | 109.21 | 110.79 | 2,252,555 | +2.96(+2.75%) |
Jun 05, 2020 | 108.25 | 109.63 | 107.49 | 107.83 | 1,218,080 | +3.98(+3.84%) |
Jun 04, 2020 | 102.61 | 103.86 | 101.46 | 103.85 | 665,714 | +1.01(+0.98%) |
Jun 03, 2020 | 100.72 | 103.27 | 100.53 | 102.83 | 699,680 | +3.67(+3.70%) |
Jun 02, 2020 | 98.99 | 99.65 | 98.45 | 99.16 | 572,379 | +1.03(+1.05%) |