Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 104.86 | 104.86 | 104.14 | 104.17 | 43,761 | -0.83(-0.80%) |
Aug 28, 2020 | 104.68 | 105.03 | 104.12 | 105.01 | 36,953 | +0.67(+0.65%) |
Aug 27, 2020 | 103.64 | 104.61 | 103.64 | 104.33 | 117,960 | +0.79(+0.76%) |
Aug 26, 2020 | 103.67 | 103.72 | 103.06 | 103.54 | 34,194 | -0.22(-0.21%) |
Aug 25, 2020 | 104.25 | 104.25 | 103.39 | 103.76 | 56,488 | -0.19(-0.18%) |
Aug 24, 2020 | 103.03 | 103.95 | 102.71 | 103.95 | 54,588 | +1.39(+1.36%) |
Aug 21, 2020 | 102.45 | 102.61 | 102.09 | 102.56 | 55,161 | -0.01(-0.01%) |
Aug 20, 2020 | 102.48 | 102.80 | 102.28 | 102.56 | 46,243 | -0.52(-0.50%) |
Aug 19, 2020 | 103.72 | 103.96 | 102.91 | 103.08 | 107,084 | -0.46(-0.45%) |
Aug 18, 2020 | 104.00 | 104.00 | 103.39 | 103.55 | 55,945 | -0.39(-0.38%) |
Aug 17, 2020 | 104.34 | 104.34 | 103.78 | 103.94 | 44,608 | -0.24(-0.23%) |
Aug 14, 2020 | 103.59 | 104.43 | 103.32 | 104.18 | 47,296 | +0.32(+0.30%) |
Aug 13, 2020 | 104.10 | 104.33 | 103.65 | 103.86 | 49,081 | -0.87(-0.83%) |
Aug 12, 2020 | 104.89 | 105.08 | 104.41 | 104.74 | 49,135 | +0.80(+0.77%) |
Aug 11, 2020 | 105.30 | 105.71 | 103.75 | 103.94 | 104,570 | -0.31(-0.29%) |
Aug 10, 2020 | 103.47 | 104.25 | 103.44 | 104.25 | 95,562 | +1.00(+0.97%) |
Aug 07, 2020 | 101.87 | 103.24 | 101.77 | 103.24 | 59,147 | +1.18(+1.15%) |
Aug 06, 2020 | 101.88 | 102.14 | 101.59 | 102.06 | 25,504 | +0.05(+0.05%) |
Aug 05, 2020 | 102.10 | 102.25 | 101.83 | 102.02 | 45,029 | +0.52(+0.51%) |
Aug 04, 2020 | 100.75 | 101.50 | 100.75 | 101.50 | 51,375 | +0.61(+0.61%) |
Aug 03, 2020 | 101.02 | 101.14 | 100.43 | 100.89 | 48,291 | +0.26(+0.26%) |
Jul 31, 2020 | 100.62 | 100.62 | 99.32 | 100.62 | 38,677 | -0.23(-0.23%) |
Jul 30, 2020 | 100.91 | 101.07 | 99.92 | 100.86 | 57,928 | -1.09(-1.07%) |
Jul 29, 2020 | 101.01 | 102.15 | 100.95 | 101.95 | 36,324 | +1.06(+1.05%) |
Jul 28, 2020 | 100.75 | 101.34 | 100.66 | 100.89 | 35,065 | -0.03(-0.03%) |
Jul 27, 2020 | 100.87 | 100.97 | 100.24 | 100.92 | 43,309 | +0.05(+0.05%) |
Jul 24, 2020 | 101.44 | 101.70 | 100.62 | 100.88 | 76,600 | -0.83(-0.81%) |
Jul 23, 2020 | 101.75 | 102.29 | 101.22 | 101.70 | 70,983 | -0.04(-0.04%) |
Jul 22, 2020 | 100.93 | 101.78 | 100.76 | 101.74 | 54,200 | +0.60(+0.60%) |
Jul 21, 2020 | 100.66 | 101.65 | 100.66 | 101.14 | 81,280 | +1.14(+1.14%) |
Jul 20, 2020 | 100.52 | 100.52 | 99.83 | 99.99 | 69,800 | -0.76(-0.76%) |
Jul 17, 2020 | 100.83 | 100.95 | 100.41 | 100.75 | 108,167 | +0.27(+0.27%) |
Jul 16, 2020 | 99.95 | 100.89 | 99.76 | 100.49 | 71,164 | +0.01(+0.01%) |
Jul 15, 2020 | 100.40 | 100.67 | 99.86 | 100.48 | 183,849 | +1.37(+1.39%) |
Jul 14, 2020 | 97.25 | 99.18 | 96.94 | 99.10 | 143,772 | +1.51(+1.55%) |
Jul 13, 2020 | 98.12 | 98.97 | 97.39 | 97.59 | 134,493 | +0.21(+0.22%) |
Jul 10, 2020 | 95.70 | 97.49 | 95.70 | 97.38 | 79,186 | +1.63(+1.71%) |
Jul 09, 2020 | 97.21 | 97.21 | 94.93 | 95.74 | 101,531 | -1.55(-1.59%) |
Jul 08, 2020 | 97.24 | 97.54 | 96.48 | 97.29 | 62,576 | +0.33(+0.34%) |
Jul 07, 2020 | 97.53 | 97.70 | 96.91 | 96.96 | 60,139 | -1.41(-1.43%) |
Jul 06, 2020 | 98.81 | 98.96 | 97.96 | 98.37 | 99,352 | +0.94(+0.96%) |
Jul 02, 2020 | 98.27 | 98.76 | 97.23 | 97.43 | 60,332 | +0.44(+0.45%) |
Jul 01, 2020 | 97.35 | 97.92 | 96.75 | 97.00 | 88,783 | +0.00(+0.00%) |
Jun 30, 2020 | 95.80 | 97.48 | 95.75 | 97.00 | 112,558 | +1.10(+1.14%) |
Jun 29, 2020 | 95.07 | 95.90 | 94.51 | 95.90 | 86,698 | +1.59(+1.68%) |
Jun 26, 2020 | 95.84 | 95.84 | 93.90 | 94.31 | 133,593 | -2.01(-2.09%) |
Jun 25, 2020 | 95.02 | 96.47 | 94.62 | 96.33 | 219,070 | +0.94(+0.98%) |
Jun 24, 2020 | 97.29 | 97.29 | 94.70 | 95.39 | 94,958 | -2.71(-2.76%) |
Jun 23, 2020 | 98.92 | 99.06 | 98.08 | 98.10 | 93,495 | +0.12(+0.12%) |
Jun 22, 2020 | 97.79 | 98.20 | 97.10 | 97.98 | 106,299 | -0.10(-0.10%) |
Jun 19, 2020 | 100.37 | 100.37 | 97.68 | 98.07 | 129,893 | -0.78(-0.79%) |
Jun 18, 2020 | 98.15 | 99.11 | 97.93 | 98.85 | 98,544 | +0.03(+0.03%) |
Jun 17, 2020 | 100.20 | 100.20 | 98.67 | 98.82 | 141,936 | -1.05(-1.05%) |
Jun 16, 2020 | 101.38 | 101.38 | 98.37 | 99.87 | 134,997 | +1.68(+1.72%) |
Jun 15, 2020 | 95.00 | 98.52 | 94.52 | 98.19 | 96,198 | +0.76(+0.78%) |
Jun 12, 2020 | 98.67 | 98.77 | 95.56 | 97.42 | 215,910 | +1.62(+1.69%) |
Jun 11, 2020 | 99.20 | 99.77 | 95.63 | 95.80 | 181,036 | -6.68(-6.51%) |
Jun 10, 2020 | 104.64 | 104.64 | 102.48 | 102.48 | 90,680 | -2.23(-2.13%) |
Jun 09, 2020 | 105.34 | 105.34 | 104.31 | 104.71 | 71,418 | -1.95(-1.83%) |
Jun 08, 2020 | 105.65 | 106.66 | 105.35 | 106.66 | 216,584 | +1.91(+1.83%) |
Jun 05, 2020 | 104.84 | 105.75 | 104.37 | 104.75 | 159,000 | +3.14(+3.09%) |
Jun 04, 2020 | 100.84 | 101.70 | 100.65 | 101.61 | 62,357 | +0.36(+0.35%) |
Jun 03, 2020 | 100.31 | 101.50 | 100.01 | 101.25 | 94,242 | +2.02(+2.03%) |
Jun 02, 2020 | 98.67 | 99.23 | 98.58 | 99.23 | 50,218 | +0.98(+0.99%) |