Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 101.18 | 101.24 | 98.96 | 99.64 | 409,608 | -1.72(-1.69%) |
Aug 28, 2020 | 101.28 | 102.07 | 100.18 | 101.35 | 188,522 | +0.48(+0.48%) |
Aug 27, 2020 | 100.23 | 101.47 | 100.12 | 100.87 | 179,716 | +0.96(+0.96%) |
Aug 26, 2020 | 99.76 | 100.80 | 98.77 | 99.91 | 215,992 | +0.11(+0.11%) |
Aug 25, 2020 | 98.57 | 99.89 | 97.82 | 99.80 | 247,619 | +1.78(+1.82%) |
Aug 24, 2020 | 97.54 | 98.61 | 96.49 | 98.02 | 270,113 | +0.20(+0.21%) |
Aug 21, 2020 | 98.44 | 99.52 | 96.49 | 97.81 | 263,388 | -0.62(-0.63%) |
Aug 20, 2020 | 95.63 | 99.42 | 95.52 | 98.44 | 236,940 | +1.67(+1.72%) |
Aug 19, 2020 | 96.49 | 97.94 | 95.69 | 96.77 | 316,981 | +0.40(+0.41%) |
Aug 18, 2020 | 98.38 | 98.73 | 96.23 | 96.37 | 420,352 | -1.77(-1.81%) |
Aug 17, 2020 | 97.06 | 98.15 | 96.49 | 98.15 | 299,334 | +1.08(+1.12%) |
Aug 14, 2020 | 96.23 | 97.94 | 95.73 | 97.06 | 317,993 | +0.83(+0.87%) |
Aug 13, 2020 | 95.01 | 97.71 | 94.84 | 96.23 | 387,729 | +1.13(+1.18%) |
Aug 12, 2020 | 92.66 | 95.67 | 92.08 | 95.10 | 317,584 | +2.87(+3.12%) |
Aug 11, 2020 | 95.56 | 95.82 | 90.41 | 92.23 | 392,510 | -2.43(-2.57%) |
Aug 10, 2020 | 93.81 | 95.57 | 93.63 | 94.66 | 369,756 | +1.87(+2.02%) |
Aug 07, 2020 | 90.25 | 94.98 | 90.25 | 92.79 | 508,863 | +2.80(+3.11%) |
Aug 06, 2020 | 87.95 | 91.15 | 87.46 | 89.99 | 704,014 | +3.33(+3.85%) |
Aug 05, 2020 | 86.70 | 87.00 | 85.48 | 86.65 | 438,717 | +0.87(+1.01%) |
Aug 04, 2020 | 84.22 | 86.60 | 83.65 | 85.79 | 337,609 | +1.82(+2.17%) |
Aug 03, 2020 | 84.79 | 84.98 | 83.00 | 83.96 | 402,758 | -0.40(-0.48%) |
Jul 31, 2020 | 85.38 | 85.78 | 82.39 | 84.37 | 324,788 | -0.88(-1.03%) |
Jul 30, 2020 | 83.61 | 86.61 | 83.32 | 85.25 | 510,988 | +1.01(+1.20%) |
Jul 29, 2020 | 80.54 | 84.46 | 80.40 | 84.24 | 912,341 | +4.10(+5.11%) |
Jul 28, 2020 | 77.71 | 81.30 | 77.43 | 80.14 | 630,920 | +2.74(+3.53%) |
Jul 27, 2020 | 75.28 | 77.47 | 74.11 | 77.41 | 265,554 | +2.08(+2.76%) |
Jul 24, 2020 | 77.84 | 78.07 | 74.48 | 75.33 | 446,475 | -3.59(-4.55%) |
Jul 23, 2020 | 77.71 | 80.66 | 76.90 | 78.92 | 550,622 | +1.04(+1.34%) |
Jul 22, 2020 | 76.30 | 78.03 | 76.10 | 77.88 | 202,305 | +1.05(+1.37%) |
Jul 21, 2020 | 76.90 | 78.14 | 76.40 | 76.83 | 280,779 | +0.20(+0.26%) |
Jul 20, 2020 | 76.49 | 77.71 | 76.37 | 76.62 | 333,745 | +0.57(+0.76%) |
Jul 17, 2020 | 75.24 | 76.19 | 74.47 | 76.05 | 233,615 | +1.04(+1.38%) |
Jul 16, 2020 | 74.90 | 75.80 | 74.27 | 75.01 | 246,168 | -0.62(-0.82%) |
Jul 15, 2020 | 76.15 | 76.57 | 74.70 | 75.64 | 290,740 | +1.57(+2.12%) |
Jul 14, 2020 | 72.83 | 74.15 | 72.11 | 74.06 | 294,969 | +1.75(+2.42%) |
Jul 13, 2020 | 73.55 | 75.24 | 72.22 | 72.32 | 320,675 | -1.17(-1.59%) |
Jul 10, 2020 | 72.69 | 73.83 | 72.29 | 73.48 | 255,728 | +0.83(+1.15%) |
Jul 09, 2020 | 74.53 | 74.67 | 72.09 | 72.65 | 354,242 | -1.78(-2.39%) |
Jul 08, 2020 | 74.39 | 75.48 | 73.60 | 74.43 | 198,313 | +0.16(+0.22%) |
Jul 07, 2020 | 77.71 | 77.71 | 73.94 | 74.27 | 417,060 | -3.79(-4.85%) |
Jul 06, 2020 | 77.83 | 78.80 | 76.90 | 78.06 | 547,148 | +2.95(+3.92%) |
Jul 02, 2020 | 77.25 | 78.82 | 74.58 | 75.11 | 1,307,305 | -0.79(-1.03%) |
Jul 01, 2020 | 72.16 | 76.96 | 71.81 | 75.89 | 2,451,987 | +4.65(+6.52%) |
Jun 30, 2020 | 69.41 | 71.71 | 69.13 | 71.25 | 2,422,445 | -1.94(-2.65%) |
Jun 29, 2020 | 71.96 | 73.73 | 69.94 | 73.19 | 396,555 | +1.80(+2.52%) |
Jun 26, 2020 | 73.89 | 74.15 | 70.97 | 71.39 | 654,257 | -2.86(-3.85%) |
Jun 25, 2020 | 73.19 | 74.25 | 72.54 | 74.25 | 388,518 | +0.70(+0.95%) |
Jun 24, 2020 | 76.17 | 76.62 | 71.84 | 73.55 | 446,231 | -3.39(-4.41%) |
Jun 23, 2020 | 77.35 | 77.86 | 76.34 | 76.94 | 331,273 | +0.25(+0.32%) |
Jun 22, 2020 | 76.77 | 77.40 | 75.58 | 76.70 | 320,758 | +0.19(+0.25%) |
Jun 19, 2020 | 79.11 | 81.17 | 76.38 | 76.50 | 1,325,892 | -2.66(-3.36%) |
Jun 18, 2020 | 77.45 | 79.68 | 77.01 | 79.17 | 412,260 | +0.58(+0.74%) |
Jun 17, 2020 | 79.12 | 80.26 | 77.94 | 78.58 | 481,817 | -0.37(-0.47%) |
Jun 16, 2020 | 78.82 | 79.59 | 76.66 | 78.95 | 516,478 | +2.30(+2.99%) |
Jun 15, 2020 | 70.88 | 76.67 | 70.39 | 76.66 | 919,148 | +4.60(+6.38%) |
Jun 12, 2020 | 72.19 | 73.05 | 70.44 | 72.06 | 430,711 | +2.27(+3.25%) |
Jun 11, 2020 | 70.00 | 71.13 | 68.79 | 69.79 | 483,303 | -4.14(-5.59%) |
Jun 10, 2020 | 74.47 | 75.17 | 70.02 | 73.92 | 510,155 | -0.35(-0.47%) |
Jun 09, 2020 | 75.75 | 75.98 | 72.99 | 74.27 | 358,002 | -2.40(-3.13%) |
Jun 08, 2020 | 76.38 | 78.87 | 75.94 | 76.67 | 716,199 | +1.91(+2.56%) |
Jun 05, 2020 | 72.99 | 76.52 | 72.39 | 74.76 | 461,843 | +2.59(+3.59%) |
Jun 04, 2020 | 72.23 | 73.53 | 70.45 | 72.17 | 413,499 | +0.01(+0.01%) |
Jun 03, 2020 | 71.15 | 72.54 | 71.08 | 72.16 | 375,248 | +1.92(+2.73%) |
Jun 02, 2020 | 70.69 | 71.19 | 69.27 | 70.24 | 292,932 | +0.39(+0.56%) |