Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.19 | 93.36 | 91.48 | 92.63 | 414,249 | +0.64(+0.70%) |
Aug 28, 2020 | 93.14 | 93.42 | 91.42 | 91.99 | 312,052 | -1.51(-1.62%) |
Aug 27, 2020 | 92.63 | 94.53 | 91.67 | 93.50 | 365,080 | +1.12(+1.21%) |
Aug 26, 2020 | 92.44 | 92.81 | 90.94 | 92.39 | 572,288 | -0.40(-0.44%) |
Aug 25, 2020 | 93.68 | 94.19 | 90.75 | 92.79 | 538,954 | -0.56(-0.60%) |
Aug 24, 2020 | 94.14 | 95.61 | 92.80 | 93.35 | 501,530 | -0.71(-0.76%) |
Aug 21, 2020 | 93.16 | 94.19 | 92.61 | 94.06 | 626,130 | +0.58(+0.62%) |
Aug 20, 2020 | 91.15 | 93.95 | 90.89 | 93.48 | 653,693 | +1.93(+2.10%) |
Aug 19, 2020 | 91.76 | 93.14 | 90.15 | 91.56 | 872,325 | +0.11(+0.12%) |
Aug 18, 2020 | 91.82 | 92.25 | 90.37 | 91.45 | 985,231 | -0.05(-0.05%) |
Aug 17, 2020 | 94.23 | 95.12 | 91.25 | 91.50 | 737,485 | -2.84(-3.02%) |
Aug 14, 2020 | 95.35 | 95.77 | 94.18 | 94.34 | 461,598 | -0.77(-0.81%) |
Aug 13, 2020 | 95.39 | 95.40 | 93.98 | 95.11 | 356,169 | -0.88(-0.92%) |
Aug 12, 2020 | 95.49 | 96.67 | 95.49 | 95.99 | 386,346 | +1.12(+1.18%) |
Aug 11, 2020 | 95.01 | 96.27 | 94.53 | 94.87 | 480,471 | +0.21(+0.22%) |
Aug 10, 2020 | 94.22 | 95.55 | 93.90 | 94.67 | 545,838 | +0.71(+0.76%) |
Aug 07, 2020 | 95.49 | 96.65 | 93.36 | 93.96 | 569,227 | -1.30(-1.37%) |
Aug 06, 2020 | 93.83 | 95.28 | 92.44 | 95.26 | 851,106 | +1.19(+1.26%) |
Aug 05, 2020 | 94.33 | 94.64 | 92.84 | 94.07 | 673,859 | +0.49(+0.53%) |
Aug 04, 2020 | 94.75 | 95.61 | 92.87 | 93.58 | 977,814 | -0.94(-0.99%) |
Aug 03, 2020 | 95.78 | 98.42 | 94.34 | 94.52 | 1,274,115 | -1.50(-1.56%) |
Jul 31, 2020 | 101.42 | 105.64 | 94.73 | 96.02 | 2,849,580 | -18.23(-15.96%) |
Jul 30, 2020 | 113.10 | 114.73 | 112.39 | 114.25 | 839,716 | -0.44(-0.39%) |
Jul 29, 2020 | 112.96 | 115.98 | 112.96 | 114.70 | 547,942 | +1.54(+1.36%) |
Jul 28, 2020 | 116.00 | 116.04 | 112.95 | 113.16 | 367,585 | -2.96(-2.55%) |
Jul 27, 2020 | 114.26 | 116.23 | 113.47 | 116.12 | 557,750 | +1.31(+1.14%) |
Jul 24, 2020 | 114.32 | 114.91 | 112.77 | 114.81 | 414,821 | +0.00(+0.00%) |
Jul 23, 2020 | 113.97 | 115.47 | 113.97 | 114.81 | 784,114 | +1.14(+1.00%) |
Jul 22, 2020 | 111.74 | 114.22 | 111.49 | 113.67 | 369,678 | +1.62(+1.45%) |
Jul 21, 2020 | 113.10 | 113.37 | 111.74 | 112.05 | 344,095 | -0.64(-0.57%) |
Jul 20, 2020 | 111.02 | 113.29 | 110.99 | 112.69 | 302,677 | +1.65(+1.49%) |
Jul 17, 2020 | 109.72 | 111.90 | 109.01 | 111.04 | 398,013 | +1.59(+1.45%) |
Jul 16, 2020 | 110.21 | 110.86 | 109.20 | 109.45 | 262,446 | -1.03(-0.93%) |
Jul 15, 2020 | 109.31 | 111.38 | 109.05 | 110.48 | 432,744 | +2.53(+2.34%) |
Jul 14, 2020 | 107.65 | 108.10 | 106.80 | 107.95 | 460,336 | +0.40(+0.38%) |
Jul 13, 2020 | 110.12 | 111.70 | 107.40 | 107.55 | 531,492 | -2.03(-1.86%) |
Jul 10, 2020 | 109.62 | 110.26 | 108.74 | 109.58 | 383,737 | -0.14(-0.13%) |
Jul 09, 2020 | 110.67 | 110.67 | 109.06 | 109.72 | 461,141 | -0.87(-0.79%) |
Jul 08, 2020 | 110.44 | 110.62 | 109.14 | 110.59 | 415,513 | +0.78(+0.71%) |
Jul 07, 2020 | 111.85 | 112.92 | 109.73 | 109.81 | 482,348 | -2.80(-2.49%) |
Jul 06, 2020 | 111.53 | 113.06 | 110.96 | 112.61 | 929,518 | +2.42(+2.20%) |
Jul 02, 2020 | 109.82 | 111.44 | 109.61 | 110.19 | 634,027 | +1.09(+1.00%) |
Jul 01, 2020 | 108.93 | 110.83 | 108.64 | 109.11 | 880,476 | +0.68(+0.63%) |
Jun 30, 2020 | 106.56 | 108.84 | 106.16 | 108.42 | 569,293 | +1.55(+1.45%) |
Jun 29, 2020 | 107.25 | 108.35 | 105.91 | 106.87 | 755,310 | +0.49(+0.46%) |
Jun 26, 2020 | 104.30 | 106.78 | 103.28 | 106.38 | 1,587,903 | +2.08(+2.00%) |
Jun 25, 2020 | 100.85 | 104.48 | 99.46 | 104.30 | 771,892 | +3.87(+3.85%) |
Jun 24, 2020 | 101.06 | 101.80 | 98.10 | 100.42 | 1,478,153 | -1.59(-1.56%) |
Jun 23, 2020 | 101.91 | 102.73 | 100.41 | 102.02 | 734,288 | +0.01(+0.01%) |
Jun 22, 2020 | 97.23 | 103.07 | 96.49 | 102.00 | 1,233,414 | +5.03(+5.18%) |
Jun 19, 2020 | 94.33 | 97.20 | 93.65 | 96.98 | 1,058,771 | +3.50(+3.74%) |
Jun 18, 2020 | 93.31 | 94.45 | 93.04 | 93.48 | 651,476 | -0.42(-0.45%) |
Jun 17, 2020 | 95.62 | 96.21 | 93.49 | 93.91 | 774,130 | -1.19(-1.25%) |
Jun 16, 2020 | 97.84 | 99.52 | 94.44 | 95.10 | 971,176 | -0.48(-0.51%) |
Jun 15, 2020 | 92.79 | 96.10 | 91.90 | 95.58 | 656,262 | +1.25(+1.33%) |
Jun 12, 2020 | 95.18 | 95.30 | 92.67 | 94.33 | 612,254 | +1.21(+1.30%) |
Jun 11, 2020 | 96.19 | 96.54 | 92.83 | 93.12 | 611,175 | -4.87(-4.97%) |
Jun 10, 2020 | 99.12 | 99.35 | 97.06 | 97.99 | 752,240 | -0.67(-0.68%) |
Jun 09, 2020 | 102.86 | 103.23 | 98.55 | 98.66 | 532,514 | -4.43(-4.30%) |
Jun 08, 2020 | 103.21 | 104.28 | 102.64 | 103.09 | 627,850 | -0.22(-0.21%) |
Jun 05, 2020 | 101.31 | 103.59 | 100.67 | 103.31 | 535,735 | +2.82(+2.81%) |
Jun 04, 2020 | 99.52 | 100.59 | 98.75 | 100.49 | 544,417 | +0.36(+0.36%) |
Jun 03, 2020 | 100.88 | 101.02 | 98.93 | 100.12 | 430,555 | -0.31(-0.30%) |
Jun 02, 2020 | 100.90 | 101.02 | 98.38 | 100.43 | 419,737 | -0.45(-0.45%) |