Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 114.42 | 114.56 | 112.65 | 113.45 | 337,036 | -1.05(-0.91%) |
Aug 28, 2020 | 116.06 | 116.12 | 114.23 | 114.50 | 340,298 | -0.33(-0.28%) |
Aug 27, 2020 | 113.34 | 116.29 | 113.19 | 114.82 | 299,168 | +1.81(+1.60%) |
Aug 26, 2020 | 114.05 | 114.05 | 112.19 | 113.01 | 621,193 | -1.06(-0.93%) |
Aug 25, 2020 | 116.18 | 116.18 | 113.91 | 114.07 | 229,842 | -0.77(-0.67%) |
Aug 24, 2020 | 112.08 | 115.00 | 112.03 | 114.84 | 234,182 | +2.82(+2.52%) |
Aug 21, 2020 | 113.25 | 113.89 | 111.87 | 112.02 | 271,177 | -1.29(-1.14%) |
Aug 20, 2020 | 113.50 | 114.56 | 113.21 | 113.31 | 284,628 | -1.40(-1.22%) |
Aug 19, 2020 | 115.33 | 116.30 | 114.41 | 114.71 | 270,757 | -0.06(-0.06%) |
Aug 18, 2020 | 115.58 | 116.36 | 114.56 | 114.78 | 339,949 | -0.89(-0.77%) |
Aug 17, 2020 | 116.18 | 116.76 | 114.89 | 115.67 | 344,959 | -0.46(-0.40%) |
Aug 14, 2020 | 114.43 | 116.88 | 114.43 | 116.13 | 232,729 | +0.58(+0.51%) |
Aug 13, 2020 | 115.06 | 116.07 | 114.21 | 115.55 | 347,260 | -0.03(-0.02%) |
Aug 12, 2020 | 117.34 | 119.31 | 114.73 | 115.58 | 314,446 | -0.46(-0.39%) |
Aug 11, 2020 | 117.40 | 118.77 | 115.58 | 116.03 | 531,372 | +0.71(+0.61%) |
Aug 10, 2020 | 114.31 | 115.66 | 112.80 | 115.33 | 367,779 | +1.85(+1.63%) |
Aug 07, 2020 | 109.99 | 113.57 | 109.94 | 113.48 | 461,259 | +3.10(+2.81%) |
Aug 06, 2020 | 112.87 | 113.39 | 109.52 | 110.38 | 539,862 | -3.19(-2.81%) |
Aug 05, 2020 | 106.60 | 115.89 | 104.38 | 113.57 | 1,237,971 | +14.08(+14.15%) |
Aug 04, 2020 | 99.02 | 100.53 | 98.88 | 99.49 | 460,273 | -0.13(-0.13%) |
Aug 03, 2020 | 100.13 | 100.64 | 99.12 | 99.62 | 379,797 | -0.17(-0.17%) |
Jul 31, 2020 | 97.68 | 99.86 | 97.62 | 99.79 | 439,828 | +2.03(+2.08%) |
Jul 30, 2020 | 97.92 | 98.61 | 96.75 | 97.76 | 413,395 | -2.14(-2.14%) |
Jul 29, 2020 | 98.40 | 100.19 | 98.14 | 99.89 | 380,858 | +1.49(+1.51%) |
Jul 28, 2020 | 97.61 | 98.95 | 97.57 | 98.41 | 341,833 | +0.29(+0.29%) |
Jul 27, 2020 | 98.56 | 98.83 | 97.20 | 98.12 | 352,608 | -1.04(-1.05%) |
Jul 24, 2020 | 100.02 | 100.24 | 98.71 | 99.16 | 318,886 | -0.52(-0.52%) |
Jul 23, 2020 | 98.04 | 100.56 | 98.04 | 99.68 | 379,883 | +1.32(+1.34%) |
Jul 22, 2020 | 96.92 | 98.50 | 96.92 | 98.36 | 233,634 | +1.14(+1.17%) |
Jul 21, 2020 | 95.96 | 97.66 | 95.96 | 97.22 | 283,932 | +1.38(+1.44%) |
Jul 20, 2020 | 96.47 | 97.08 | 95.32 | 95.84 | 255,217 | -0.89(-0.92%) |
Jul 17, 2020 | 97.90 | 97.97 | 96.52 | 96.73 | 427,873 | -0.84(-0.86%) |
Jul 16, 2020 | 96.20 | 98.80 | 96.03 | 97.56 | 371,991 | +1.13(+1.17%) |
Jul 15, 2020 | 96.30 | 96.75 | 94.78 | 96.43 | 285,546 | +2.15(+2.29%) |
Jul 14, 2020 | 93.39 | 94.71 | 93.05 | 94.28 | 299,994 | +1.26(+1.36%) |
Jul 13, 2020 | 94.06 | 94.47 | 92.48 | 93.01 | 558,373 | -0.19(-0.20%) |
Jul 10, 2020 | 91.29 | 93.51 | 90.96 | 93.20 | 324,594 | +2.61(+2.88%) |
Jul 09, 2020 | 93.12 | 93.59 | 89.80 | 90.59 | 498,939 | -2.95(-3.16%) |
Jul 08, 2020 | 92.35 | 93.92 | 91.77 | 93.54 | 468,215 | +1.23(+1.33%) |
Jul 07, 2020 | 93.99 | 94.72 | 91.93 | 92.32 | 468,590 | -2.64(-2.78%) |
Jul 06, 2020 | 95.74 | 96.73 | 93.63 | 94.95 | 639,308 | +1.63(+1.75%) |
Jul 02, 2020 | 95.73 | 96.54 | 93.21 | 93.32 | 404,288 | -0.53(-0.56%) |
Jul 01, 2020 | 95.59 | 96.10 | 93.30 | 93.85 | 388,080 | -2.06(-2.15%) |
Jun 30, 2020 | 92.87 | 96.46 | 92.87 | 95.91 | 394,104 | +2.50(+2.67%) |
Jun 29, 2020 | 93.35 | 94.08 | 92.26 | 93.41 | 337,065 | +1.29(+1.40%) |
Jun 26, 2020 | 91.82 | 92.70 | 90.69 | 92.12 | 934,796 | -1.01(-1.09%) |
Jun 25, 2020 | 92.87 | 93.63 | 91.01 | 93.13 | 698,084 | -0.35(-0.38%) |
Jun 24, 2020 | 96.42 | 96.42 | 93.35 | 93.49 | 724,163 | -3.88(-3.99%) |
Jun 23, 2020 | 99.15 | 99.73 | 96.88 | 97.37 | 425,510 | -0.30(-0.30%) |
Jun 22, 2020 | 98.13 | 98.51 | 96.80 | 97.66 | 748,730 | -1.02(-1.04%) |
Jun 19, 2020 | 101.79 | 101.79 | 97.94 | 98.69 | 950,519 | -0.70(-0.70%) |
Jun 18, 2020 | 97.53 | 99.87 | 96.93 | 99.38 | 358,238 | +0.92(+0.93%) |
Jun 17, 2020 | 100.27 | 100.64 | 98.39 | 98.46 | 367,699 | -2.30(-2.29%) |
Jun 16, 2020 | 103.73 | 103.73 | 99.00 | 100.77 | 390,400 | +1.30(+1.31%) |
Jun 15, 2020 | 95.86 | 100.14 | 95.86 | 99.47 | 537,415 | +0.08(+0.08%) |
Jun 12, 2020 | 101.44 | 101.91 | 97.00 | 99.38 | 357,010 | +2.06(+2.12%) |
Jun 11, 2020 | 102.12 | 102.97 | 96.88 | 97.32 | 568,564 | -8.94(-8.42%) |
Jun 10, 2020 | 107.73 | 109.40 | 106.26 | 106.26 | 688,066 | -2.10(-1.94%) |
Jun 09, 2020 | 106.57 | 109.01 | 105.99 | 108.36 | 440,290 | -0.66(-0.60%) |
Jun 08, 2020 | 107.71 | 109.07 | 106.91 | 109.02 | 528,896 | +2.35(+2.20%) |
Jun 05, 2020 | 107.96 | 107.96 | 104.38 | 106.67 | 655,326 | +4.17(+4.07%) |
Jun 04, 2020 | 100.25 | 102.53 | 98.65 | 102.50 | 510,087 | +1.90(+1.89%) |
Jun 03, 2020 | 98.70 | 101.13 | 98.55 | 100.60 | 580,462 | +3.90(+4.03%) |
Jun 02, 2020 | 96.47 | 97.57 | 95.67 | 96.70 | 398,536 | +1.00(+1.05%) |