Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 113.24 | 113.46 | 111.71 | 111.81 | 984,294 | -1.80(-1.59%) |
Aug 28, 2020 | 112.47 | 113.65 | 111.81 | 113.62 | 753,665 | +1.30(+1.16%) |
Aug 27, 2020 | 114.12 | 114.32 | 112.31 | 112.31 | 852,639 | -1.10(-0.97%) |
Aug 26, 2020 | 112.60 | 113.69 | 111.89 | 113.41 | 827,620 | +1.53(+1.37%) |
Aug 25, 2020 | 112.95 | 112.95 | 111.03 | 111.88 | 611,838 | -0.43(-0.39%) |
Aug 24, 2020 | 111.85 | 112.40 | 111.17 | 112.31 | 781,009 | +1.27(+1.15%) |
Aug 21, 2020 | 109.79 | 111.14 | 109.32 | 111.04 | 1,044,310 | +1.46(+1.34%) |
Aug 20, 2020 | 110.08 | 110.92 | 109.44 | 109.58 | 841,491 | -1.30(-1.18%) |
Aug 19, 2020 | 111.45 | 112.56 | 110.65 | 110.88 | 803,995 | -0.59(-0.53%) |
Aug 18, 2020 | 112.60 | 113.04 | 111.42 | 111.47 | 857,961 | -1.26(-1.11%) |
Aug 17, 2020 | 112.32 | 112.87 | 111.36 | 112.73 | 1,808,783 | +0.45(+0.40%) |
Aug 14, 2020 | 111.23 | 112.81 | 110.76 | 112.28 | 1,454,601 | +0.48(+0.43%) |
Aug 13, 2020 | 112.95 | 113.31 | 111.68 | 111.80 | 1,164,816 | -1.73(-1.52%) |
Aug 12, 2020 | 113.62 | 115.40 | 112.88 | 113.52 | 1,071,919 | +0.38(+0.33%) |
Aug 11, 2020 | 113.57 | 115.14 | 112.63 | 113.14 | 1,494,671 | +0.90(+0.80%) |
Aug 10, 2020 | 110.28 | 112.43 | 110.24 | 112.25 | 1,353,908 | +1.89(+1.71%) |
Aug 07, 2020 | 109.40 | 110.61 | 109.37 | 110.36 | 1,119,697 | +1.28(+1.18%) |
Aug 06, 2020 | 108.22 | 109.54 | 107.00 | 109.08 | 1,217,802 | +0.32(+0.30%) |
Aug 05, 2020 | 106.72 | 109.36 | 106.72 | 108.75 | 1,359,240 | +2.71(+2.56%) |
Aug 04, 2020 | 105.33 | 106.09 | 104.02 | 106.04 | 1,279,070 | +0.09(+0.08%) |
Aug 03, 2020 | 105.49 | 106.46 | 105.33 | 105.96 | 1,379,591 | +0.30(+0.29%) |
Jul 31, 2020 | 104.55 | 105.86 | 103.05 | 105.66 | 1,348,402 | +0.95(+0.91%) |
Jul 30, 2020 | 102.94 | 105.98 | 102.59 | 104.70 | 2,157,621 | +0.37(+0.35%) |
Jul 29, 2020 | 110.50 | 110.50 | 104.26 | 104.33 | 2,516,516 | +6.39(+6.52%) |
Jul 28, 2020 | 98.13 | 99.26 | 97.69 | 97.95 | 1,441,178 | -0.79(-0.80%) |
Jul 27, 2020 | 97.88 | 99.07 | 96.58 | 98.74 | 1,227,830 | +0.75(+0.76%) |
Jul 24, 2020 | 99.62 | 99.85 | 97.31 | 98.00 | 1,066,016 | -1.57(-1.57%) |
Jul 23, 2020 | 99.88 | 100.68 | 99.15 | 99.56 | 1,463,182 | -0.75(-0.74%) |
Jul 22, 2020 | 99.50 | 100.50 | 99.17 | 100.31 | 1,614,585 | +0.72(+0.72%) |
Jul 21, 2020 | 98.84 | 99.87 | 98.11 | 99.59 | 2,392,726 | +1.95(+2.00%) |
Jul 20, 2020 | 96.33 | 98.08 | 96.11 | 97.64 | 1,458,452 | +0.88(+0.91%) |
Jul 17, 2020 | 96.39 | 97.04 | 95.75 | 96.76 | 3,659,056 | +0.48(+0.50%) |
Jul 16, 2020 | 95.36 | 97.65 | 94.47 | 96.28 | 1,644,411 | +0.95(+1.00%) |
Jul 15, 2020 | 94.37 | 96.06 | 94.19 | 95.32 | 2,577,201 | +3.21(+3.49%) |
Jul 14, 2020 | 87.30 | 92.13 | 86.45 | 92.11 | 2,288,576 | +5.14(+5.91%) |
Jul 13, 2020 | 87.00 | 88.63 | 85.71 | 86.97 | 1,552,925 | +0.43(+0.49%) |
Jul 10, 2020 | 85.39 | 86.60 | 84.77 | 86.55 | 1,280,320 | +1.27(+1.50%) |
Jul 09, 2020 | 86.80 | 87.14 | 84.60 | 85.27 | 1,671,781 | -1.74(-2.00%) |
Jul 08, 2020 | 86.89 | 87.54 | 86.05 | 87.01 | 1,439,693 | +0.68(+0.79%) |
Jul 07, 2020 | 86.93 | 87.58 | 86.16 | 86.33 | 1,677,237 | -1.07(-1.22%) |
Jul 06, 2020 | 86.89 | 87.83 | 86.09 | 87.40 | 1,443,421 | +1.90(+2.22%) |
Jul 02, 2020 | 85.54 | 86.91 | 85.04 | 85.50 | 1,616,282 | +1.58(+1.88%) |
Jul 01, 2020 | 84.53 | 85.48 | 83.31 | 83.92 | 1,473,571 | -0.11(-0.13%) |
Jun 30, 2020 | 83.63 | 84.59 | 83.11 | 84.04 | 1,527,599 | -0.20(-0.24%) |
Jun 29, 2020 | 80.81 | 84.27 | 80.67 | 84.24 | 1,935,294 | +4.30(+5.38%) |
Jun 26, 2020 | 81.17 | 81.66 | 79.62 | 79.94 | 7,935,932 | -1.10(-1.35%) |
Jun 25, 2020 | 81.05 | 81.15 | 79.49 | 81.03 | 3,600,673 | -0.23(-0.28%) |
Jun 24, 2020 | 85.24 | 85.78 | 81.20 | 81.26 | 1,847,187 | -3.83(-4.50%) |
Jun 23, 2020 | 86.21 | 86.36 | 84.85 | 85.09 | 933,999 | -0.08(-0.10%) |
Jun 22, 2020 | 84.09 | 85.98 | 83.04 | 85.17 | 1,174,013 | +0.84(+1.00%) |
Jun 19, 2020 | 86.97 | 87.04 | 84.17 | 84.33 | 2,521,252 | -0.74(-0.87%) |
Jun 18, 2020 | 86.40 | 86.49 | 84.67 | 85.07 | 1,004,098 | -1.68(-1.94%) |
Jun 17, 2020 | 86.89 | 87.48 | 85.28 | 86.75 | 1,217,442 | +0.16(+0.19%) |
Jun 16, 2020 | 88.44 | 89.63 | 85.43 | 86.59 | 1,184,703 | +0.97(+1.14%) |
Jun 15, 2020 | 82.72 | 86.38 | 82.36 | 85.61 | 1,577,372 | +0.25(+0.29%) |
Jun 12, 2020 | 87.47 | 87.68 | 82.73 | 85.37 | 1,388,425 | +0.59(+0.69%) |
Jun 11, 2020 | 86.33 | 86.80 | 84.73 | 84.78 | 1,239,112 | -4.55(-5.10%) |
Jun 10, 2020 | 91.36 | 92.68 | 89.26 | 89.34 | 1,550,597 | -2.71(-2.94%) |
Jun 09, 2020 | 92.33 | 92.71 | 90.53 | 92.05 | 1,238,466 | -1.45(-1.55%) |
Jun 08, 2020 | 95.33 | 97.85 | 93.15 | 93.49 | 2,383,142 | -2.85(-2.96%) |
Jun 05, 2020 | 93.50 | 97.89 | 93.02 | 96.34 | 2,316,477 | +6.11(+6.77%) |
Jun 04, 2020 | 87.48 | 90.44 | 87.48 | 90.23 | 2,043,928 | +1.64(+1.86%) |
Jun 03, 2020 | 86.47 | 89.09 | 86.41 | 88.59 | 1,416,520 | +2.71(+3.16%) |
Jun 02, 2020 | 85.23 | 86.34 | 84.71 | 85.88 | 1,450,341 | +0.95(+1.12%) |