Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 101.66 | 102.61 | 101.57 | 102.12 | 7,125,138 | +0.24(+0.24%) |
Aug 28, 2020 | 101.93 | 101.93 | 101.12 | 101.88 | 5,469,750 | +0.23(+0.22%) |
Aug 27, 2020 | 101.03 | 102.12 | 100.31 | 101.65 | 8,242,541 | +0.79(+0.79%) |
Aug 26, 2020 | 100.77 | 100.97 | 99.77 | 100.86 | 7,415,008 | -0.12(-0.12%) |
Aug 25, 2020 | 100.81 | 101.02 | 100.42 | 100.98 | 5,402,896 | +0.68(+0.68%) |
Aug 24, 2020 | 101.24 | 101.28 | 99.68 | 100.30 | 6,745,694 | -0.46(-0.46%) |
Aug 21, 2020 | 100.50 | 100.89 | 99.98 | 100.76 | 6,855,421 | +0.10(+0.10%) |
Aug 20, 2020 | 100.54 | 100.89 | 100.39 | 100.66 | 5,235,167 | -0.32(-0.32%) |
Aug 19, 2020 | 101.40 | 101.69 | 100.76 | 100.98 | 6,686,748 | -0.33(-0.33%) |
Aug 18, 2020 | 101.55 | 101.72 | 100.78 | 101.31 | 4,474,228 | -0.03(-0.03%) |
Aug 17, 2020 | 100.92 | 101.72 | 100.88 | 101.34 | 4,887,394 | +0.59(+0.59%) |
Aug 14, 2020 | 100.75 | 101.20 | 100.36 | 100.74 | 4,056,197 | -0.20(-0.20%) |
Aug 13, 2020 | 100.95 | 101.05 | 100.26 | 100.94 | 5,643,286 | -0.13(-0.13%) |
Aug 12, 2020 | 99.94 | 101.39 | 99.90 | 101.07 | 8,698,717 | +1.67(+1.68%) |
Aug 11, 2020 | 100.59 | 100.69 | 99.17 | 99.40 | 8,603,782 | -0.63(-0.63%) |
Aug 10, 2020 | 100.39 | 100.48 | 99.77 | 100.04 | 4,919,128 | -0.34(-0.34%) |
Aug 07, 2020 | 99.95 | 100.39 | 99.66 | 100.38 | 4,530,915 | +0.32(+0.32%) |
Aug 06, 2020 | 100.47 | 100.89 | 99.33 | 100.06 | 5,692,516 | -0.54(-0.53%) |
Aug 05, 2020 | 100.68 | 100.77 | 100.34 | 100.59 | 4,671,954 | +0.46(+0.46%) |
Aug 04, 2020 | 100.35 | 100.58 | 99.51 | 100.13 | 6,459,180 | -0.44(-0.44%) |
Aug 03, 2020 | 100.17 | 100.90 | 99.99 | 100.57 | 9,341,437 | +1.03(+1.03%) |
Jul 31, 2020 | 99.81 | 100.08 | 98.24 | 99.55 | 7,336,394 | -0.58(-0.58%) |
Jul 30, 2020 | 99.85 | 100.29 | 99.05 | 100.12 | 5,670,709 | -0.70(-0.69%) |
Jul 29, 2020 | 100.00 | 101.22 | 99.93 | 100.82 | 5,777,359 | +1.05(+1.05%) |
Jul 28, 2020 | 99.93 | 100.43 | 99.58 | 99.77 | 6,614,450 | -0.11(-0.11%) |
Jul 27, 2020 | 99.10 | 100.14 | 98.79 | 99.89 | 6,290,916 | +0.75(+0.75%) |
Jul 24, 2020 | 100.08 | 100.14 | 98.51 | 99.14 | 6,616,048 | -1.10(-1.10%) |
Jul 23, 2020 | 101.02 | 101.43 | 99.91 | 100.24 | 7,389,039 | -0.45(-0.45%) |
Jul 22, 2020 | 100.25 | 100.87 | 99.73 | 100.70 | 5,988,231 | +0.90(+0.90%) |
Jul 21, 2020 | 100.21 | 100.58 | 99.59 | 99.80 | 7,906,963 | -0.07(-0.07%) |
Jul 20, 2020 | 100.11 | 100.45 | 99.54 | 99.87 | 7,183,666 | -0.02(-0.02%) |
Jul 17, 2020 | 99.06 | 100.22 | 98.91 | 99.89 | 8,002,356 | +1.35(+1.37%) |
Jul 16, 2020 | 98.60 | 98.61 | 97.84 | 98.54 | 6,797,339 | -0.16(-0.16%) |
Jul 15, 2020 | 98.15 | 98.98 | 97.94 | 98.70 | 10,184,469 | +1.26(+1.30%) |
Jul 14, 2020 | 95.31 | 97.59 | 95.13 | 97.43 | 11,544,607 | +1.90(+1.98%) |
Jul 13, 2020 | 95.55 | 97.29 | 95.29 | 95.54 | 10,778,452 | +0.54(+0.57%) |
Jul 10, 2020 | 95.30 | 95.40 | 94.30 | 95.00 | 11,133,925 | -0.23(-0.24%) |
Jul 09, 2020 | 95.88 | 96.24 | 94.03 | 95.23 | 11,154,604 | -0.75(-0.79%) |
Jul 08, 2020 | 96.30 | 96.59 | 95.34 | 95.98 | 5,963,069 | +0.01(+0.01%) |
Jul 07, 2020 | 96.10 | 97.13 | 95.84 | 95.97 | 6,268,645 | -0.84(-0.87%) |
Jul 06, 2020 | 96.94 | 97.37 | 96.35 | 96.81 | 6,758,037 | +0.97(+1.01%) |
Jul 02, 2020 | 95.96 | 96.39 | 95.63 | 95.84 | 6,893,161 | +0.72(+0.75%) |
Jul 01, 2020 | 94.84 | 95.52 | 94.24 | 95.12 | 11,590,236 | +0.73(+0.77%) |
Jun 30, 2020 | 92.84 | 94.90 | 92.57 | 94.40 | 9,734,989 | +1.58(+1.71%) |
Jun 29, 2020 | 92.71 | 92.98 | 91.99 | 92.81 | 7,940,413 | +0.83(+0.90%) |
Jun 26, 2020 | 92.94 | 93.18 | 91.54 | 91.98 | 17,631,134 | -1.13(-1.22%) |
Jun 25, 2020 | 92.12 | 93.23 | 91.35 | 93.11 | 11,137,904 | +0.91(+0.98%) |
Jun 24, 2020 | 93.97 | 94.16 | 91.54 | 92.21 | 16,684,200 | -2.47(-2.61%) |
Jun 23, 2020 | 94.92 | 95.49 | 94.50 | 94.68 | 5,692,640 | +0.41(+0.43%) |
Jun 22, 2020 | 94.24 | 94.41 | 93.30 | 94.27 | 7,303,316 | -0.36(-0.38%) |
Jun 19, 2020 | 94.81 | 95.19 | 93.66 | 94.64 | 12,963,529 | +0.90(+0.96%) |
Jun 18, 2020 | 93.52 | 93.95 | 93.14 | 93.73 | 7,574,866 | -0.32(-0.34%) |
Jun 17, 2020 | 94.62 | 94.79 | 93.73 | 94.05 | 9,673,278 | -0.09(-0.10%) |
Jun 16, 2020 | 94.04 | 94.75 | 92.60 | 94.15 | 14,130,261 | +2.26(+2.46%) |
Jun 15, 2020 | 90.31 | 92.41 | 89.63 | 91.88 | 15,459,975 | +0.21(+0.23%) |
Jun 12, 2020 | 92.99 | 93.29 | 90.10 | 91.68 | 20,650,154 | +0.59(+0.65%) |
Jun 11, 2020 | 95.61 | 95.79 | 90.77 | 91.09 | 42,117,344 | -5.36(-5.56%) |
Jun 10, 2020 | 96.92 | 97.24 | 96.03 | 96.45 | 11,199,230 | -0.15(-0.16%) |
Jun 09, 2020 | 97.42 | 97.90 | 96.49 | 96.60 | 11,041,067 | -1.01(-1.04%) |
Jun 08, 2020 | 96.56 | 97.65 | 96.33 | 97.61 | 8,717,431 | +0.67(+0.69%) |
Jun 05, 2020 | 96.01 | 97.72 | 95.51 | 96.95 | 15,521,550 | +1.54(+1.61%) |
Jun 04, 2020 | 95.59 | 96.25 | 94.80 | 95.41 | 11,547,529 | -0.76(-0.79%) |
Jun 03, 2020 | 96.64 | 96.73 | 95.76 | 96.17 | 10,668,264 | -0.19(-0.19%) |
Jun 02, 2020 | 95.84 | 96.40 | 95.27 | 96.36 | 14,012,568 | +0.55(+0.58%) |