Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 107.69 | 108.05 | 106.73 | 107.45 | 3,664,999 | -0.38(-0.36%) |
Aug 28, 2020 | 106.60 | 108.20 | 106.18 | 107.83 | 3,885,615 | +1.63(+1.53%) |
Aug 27, 2020 | 107.31 | 108.07 | 105.88 | 106.21 | 4,582,598 | -0.66(-0.62%) |
Aug 26, 2020 | 107.24 | 107.40 | 106.64 | 106.87 | 4,672,982 | +0.02(+0.02%) |
Aug 25, 2020 | 107.32 | 107.58 | 106.44 | 106.85 | 4,571,932 | -0.31(-0.29%) |
Aug 24, 2020 | 105.40 | 107.32 | 105.31 | 107.15 | 8,529,708 | +1.99(+1.90%) |
Aug 21, 2020 | 103.48 | 105.18 | 103.25 | 105.16 | 5,806,685 | +1.67(+1.61%) |
Aug 20, 2020 | 103.06 | 104.19 | 102.86 | 103.49 | 4,491,907 | -0.10(-0.09%) |
Aug 19, 2020 | 103.19 | 105.10 | 102.86 | 103.59 | 9,921,556 | +1.09(+1.07%) |
Aug 18, 2020 | 102.01 | 102.53 | 101.06 | 102.50 | 5,240,188 | +1.25(+1.24%) |
Aug 17, 2020 | 102.05 | 102.05 | 100.72 | 101.24 | 3,148,719 | -0.74(-0.72%) |
Aug 14, 2020 | 101.68 | 102.31 | 101.05 | 101.98 | 3,116,088 | -0.09(-0.08%) |
Aug 13, 2020 | 100.90 | 102.52 | 100.80 | 102.07 | 4,467,485 | +1.25(+1.23%) |
Aug 12, 2020 | 101.30 | 101.46 | 99.06 | 100.82 | 4,920,528 | +0.10(+0.10%) |
Aug 11, 2020 | 102.38 | 102.84 | 100.48 | 100.72 | 5,636,211 | -0.28(-0.28%) |
Aug 10, 2020 | 98.19 | 102.36 | 98.12 | 101.00 | 13,231,111 | +3.40(+3.49%) |
Aug 07, 2020 | 96.78 | 97.65 | 95.71 | 97.60 | 5,787,587 | +1.35(+1.40%) |
Aug 06, 2020 | 96.43 | 96.95 | 95.85 | 96.25 | 4,238,299 | -0.47(-0.49%) |
Aug 05, 2020 | 93.06 | 97.02 | 93.02 | 96.72 | 7,542,133 | +3.46(+3.71%) |
Aug 04, 2020 | 93.70 | 93.85 | 92.51 | 93.26 | 7,867,789 | -0.96(-1.02%) |
Aug 03, 2020 | 93.93 | 95.14 | 93.73 | 94.22 | 5,712,722 | +0.69(+0.74%) |
Jul 31, 2020 | 92.84 | 93.57 | 92.27 | 93.53 | 5,750,747 | +0.76(+0.82%) |
Jul 30, 2020 | 92.44 | 93.16 | 91.79 | 92.77 | 4,192,784 | -0.14(-0.15%) |
Jul 29, 2020 | 92.40 | 93.47 | 92.26 | 92.92 | 7,172,539 | +0.67(+0.73%) |
Jul 28, 2020 | 92.90 | 93.39 | 92.14 | 92.24 | 3,989,373 | -0.90(-0.97%) |
Jul 27, 2020 | 92.91 | 94.29 | 92.84 | 93.15 | 4,459,042 | -1.17(-1.24%) |
Jul 24, 2020 | 94.04 | 95.21 | 93.62 | 94.31 | 5,884,436 | +0.12(+0.13%) |
Jul 23, 2020 | 94.24 | 95.99 | 93.63 | 94.19 | 4,727,576 | -0.58(-0.62%) |
Jul 22, 2020 | 94.06 | 94.85 | 93.82 | 94.77 | 4,275,835 | +0.53(+0.56%) |
Jul 21, 2020 | 92.87 | 94.86 | 92.08 | 94.25 | 6,111,642 | +2.60(+2.83%) |
Jul 20, 2020 | 91.51 | 92.32 | 91.13 | 91.65 | 6,076,181 | -0.60(-0.65%) |
Jul 17, 2020 | 92.90 | 93.16 | 92.02 | 92.25 | 7,729,898 | -0.94(-1.01%) |
Jul 16, 2020 | 93.42 | 94.12 | 92.98 | 93.19 | 3,751,710 | -1.23(-1.30%) |
Jul 15, 2020 | 94.30 | 94.90 | 93.24 | 94.42 | 5,576,116 | +1.71(+1.84%) |
Jul 14, 2020 | 92.30 | 93.18 | 91.52 | 92.71 | 5,061,439 | +0.29(+0.31%) |
Jul 13, 2020 | 94.14 | 94.80 | 92.24 | 92.43 | 5,056,467 | -1.47(-1.56%) |
Jul 10, 2020 | 92.94 | 93.95 | 91.72 | 93.89 | 4,140,208 | +0.96(+1.03%) |
Jul 09, 2020 | 94.43 | 94.77 | 92.34 | 92.93 | 6,553,888 | -1.77(-1.87%) |
Jul 08, 2020 | 93.42 | 94.84 | 92.91 | 94.71 | 5,880,012 | +1.70(+1.82%) |
Jul 07, 2020 | 95.07 | 95.39 | 92.87 | 93.01 | 6,628,760 | -2.76(-2.88%) |
Jul 06, 2020 | 95.45 | 95.85 | 94.90 | 95.77 | 5,211,188 | +1.46(+1.54%) |
Jul 02, 2020 | 94.65 | 95.49 | 93.92 | 94.31 | 5,588,879 | +0.99(+1.06%) |
Jul 01, 2020 | 94.38 | 94.59 | 93.05 | 93.33 | 5,983,626 | -0.62(-0.66%) |
Jun 30, 2020 | 91.99 | 94.19 | 91.64 | 93.95 | 9,459,848 | +2.09(+2.27%) |
Jun 29, 2020 | 89.78 | 91.99 | 89.78 | 91.86 | 10,043,100 | +2.11(+2.35%) |
Jun 26, 2020 | 94.38 | 94.65 | 89.66 | 89.75 | 26,005,840 | -7.41(-7.62%) |
Jun 25, 2020 | 95.08 | 97.43 | 94.67 | 97.16 | 11,985,864 | +1.26(+1.32%) |
Jun 24, 2020 | 96.72 | 97.59 | 93.99 | 95.90 | 8,977,602 | -1.76(-1.81%) |
Jun 23, 2020 | 96.92 | 97.95 | 96.50 | 97.66 | 6,779,145 | +2.31(+2.42%) |
Jun 22, 2020 | 92.80 | 95.38 | 92.01 | 95.35 | 7,215,877 | +3.57(+3.89%) |
Jun 19, 2020 | 95.79 | 95.80 | 91.78 | 91.78 | 10,752,372 | -2.56(-2.71%) |
Jun 18, 2020 | 94.56 | 95.26 | 93.76 | 94.33 | 4,583,148 | -0.73(-0.77%) |
Jun 17, 2020 | 94.86 | 96.05 | 94.76 | 95.06 | 3,553,524 | +0.16(+0.17%) |
Jun 16, 2020 | 97.02 | 97.10 | 93.63 | 94.90 | 6,319,056 | +1.15(+1.23%) |
Jun 15, 2020 | 89.97 | 93.98 | 89.53 | 93.75 | 9,022,922 | +1.35(+1.46%) |
Jun 12, 2020 | 93.71 | 93.71 | 90.78 | 92.40 | 7,739,917 | +1.21(+1.32%) |
Jun 11, 2020 | 94.27 | 94.85 | 90.91 | 91.19 | 11,454,167 | -6.66(-6.81%) |
Jun 10, 2020 | 98.69 | 98.84 | 97.46 | 97.85 | 5,420,639 | -0.49(-0.50%) |
Jun 09, 2020 | 98.52 | 99.43 | 98.15 | 98.34 | 5,620,498 | -1.59(-1.59%) |
Jun 08, 2020 | 98.74 | 99.94 | 98.42 | 99.93 | 6,433,499 | +1.51(+1.54%) |
Jun 05, 2020 | 99.65 | 100.31 | 97.86 | 98.42 | 8,728,553 | +1.37(+1.41%) |
Jun 04, 2020 | 99.33 | 99.56 | 96.27 | 97.05 | 9,157,862 | -2.71(-2.72%) |
Jun 03, 2020 | 97.03 | 100.18 | 96.89 | 99.76 | 6,120,896 | +3.23(+3.35%) |
Jun 02, 2020 | 95.26 | 96.66 | 94.69 | 96.53 | 11,269,057 | +1.15(+1.21%) |