Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 99.58 | 99.89 | 97.43 | 97.90 | 972,890 | -1.92(-1.92%) |
Aug 28, 2020 | 96.99 | 99.90 | 96.35 | 99.82 | 566,400 | +3.22(+3.33%) |
Aug 27, 2020 | 95.88 | 97.36 | 95.23 | 96.60 | 575,793 | +1.34(+1.41%) |
Aug 26, 2020 | 95.89 | 96.05 | 93.79 | 95.26 | 569,934 | -0.35(-0.37%) |
Aug 25, 2020 | 95.97 | 96.47 | 93.79 | 95.61 | 586,303 | -0.09(-0.09%) |
Aug 24, 2020 | 92.46 | 95.95 | 92.38 | 95.70 | 833,399 | +3.47(+3.76%) |
Aug 21, 2020 | 91.86 | 94.12 | 90.53 | 92.23 | 902,000 | -0.24(-0.26%) |
Aug 20, 2020 | 93.18 | 94.40 | 91.90 | 92.47 | 1,139,945 | -1.74(-1.85%) |
Aug 19, 2020 | 96.69 | 96.71 | 93.76 | 94.21 | 2,412,899 | -2.50(-2.59%) |
Aug 18, 2020 | 99.66 | 100.03 | 96.26 | 96.71 | 1,491,271 | -6.45(-6.25%) |
Aug 17, 2020 | 103.26 | 103.88 | 102.12 | 103.16 | 948,232 | +0.29(+0.28%) |
Aug 14, 2020 | 102.79 | 104.43 | 102.43 | 102.87 | 438,100 | -0.63(-0.61%) |
Aug 13, 2020 | 103.03 | 104.87 | 102.40 | 103.50 | 612,972 | -0.49(-0.47%) |
Aug 12, 2020 | 106.00 | 106.00 | 103.05 | 103.99 | 893,453 | -0.66(-0.63%) |
Aug 11, 2020 | 106.17 | 108.26 | 104.26 | 104.65 | 1,265,496 | +0.05(+0.05%) |
Aug 10, 2020 | 103.68 | 105.15 | 102.50 | 104.60 | 542,242 | +1.69(+1.64%) |
Aug 07, 2020 | 99.84 | 103.05 | 98.78 | 102.91 | 904,800 | +3.08(+3.09%) |
Aug 06, 2020 | 98.43 | 101.78 | 98.43 | 99.83 | 1,317,850 | +0.13(+0.13%) |
Aug 05, 2020 | 91.01 | 99.87 | 91.00 | 99.70 | 1,396,420 | +15.92(+19.00%) |
Aug 04, 2020 | 84.02 | 86.01 | 82.68 | 83.78 | 560,813 | -0.23(-0.27%) |
Aug 03, 2020 | 83.87 | 84.42 | 82.41 | 84.01 | 566,813 | +0.95(+1.14%) |
Jul 31, 2020 | 84.61 | 85.71 | 82.04 | 83.06 | 675,400 | -2.30(-2.69%) |
Jul 30, 2020 | 85.89 | 85.89 | 83.66 | 85.36 | 368,401 | -2.07(-2.37%) |
Jul 29, 2020 | 85.89 | 87.77 | 85.63 | 87.43 | 410,012 | +1.79(+2.09%) |
Jul 28, 2020 | 85.31 | 86.32 | 84.83 | 85.64 | 370,836 | -0.16(-0.19%) |
Jul 27, 2020 | 84.98 | 86.04 | 83.24 | 85.80 | 370,996 | +1.20(+1.42%) |
Jul 24, 2020 | 86.51 | 86.51 | 83.93 | 84.60 | 559,000 | -1.81(-2.09%) |
Jul 23, 2020 | 84.90 | 86.89 | 84.26 | 86.41 | 700,467 | +1.30(+1.53%) |
Jul 22, 2020 | 84.36 | 86.12 | 84.12 | 85.11 | 341,656 | +0.06(+0.07%) |
Jul 21, 2020 | 82.76 | 86.26 | 82.13 | 85.05 | 578,924 | +3.40(+4.16%) |
Jul 20, 2020 | 82.46 | 83.46 | 81.33 | 81.65 | 606,100 | -1.02(-1.23%) |
Jul 17, 2020 | 82.65 | 83.99 | 81.61 | 82.67 | 531,000 | +0.08(+0.10%) |
Jul 16, 2020 | 81.91 | 83.83 | 80.31 | 82.59 | 489,891 | -0.52(-0.63%) |
Jul 15, 2020 | 81.67 | 83.67 | 80.02 | 83.11 | 985,808 | +3.81(+4.80%) |
Jul 14, 2020 | 76.25 | 79.32 | 75.38 | 79.30 | 655,457 | +3.46(+4.56%) |
Jul 13, 2020 | 75.54 | 78.05 | 74.51 | 75.84 | 996,055 | +1.50(+2.02%) |
Jul 10, 2020 | 70.77 | 74.75 | 70.50 | 74.34 | 741,400 | +3.40(+4.79%) |
Jul 09, 2020 | 75.58 | 76.03 | 70.78 | 70.94 | 1,163,190 | -4.81(-6.35%) |
Jul 08, 2020 | 74.07 | 75.94 | 73.96 | 75.75 | 674,613 | +1.27(+1.71%) |
Jul 07, 2020 | 76.21 | 77.58 | 74.39 | 74.48 | 989,560 | -2.83(-3.66%) |
Jul 06, 2020 | 77.25 | 78.44 | 75.56 | 77.31 | 1,682,576 | +2.33(+3.11%) |
Jul 02, 2020 | 77.46 | 78.86 | 74.90 | 74.98 | 1,201,200 | -0.11(-0.15%) |
Jul 01, 2020 | 78.95 | 79.99 | 75.00 | 75.09 | 1,046,035 | -3.85(-4.88%) |
Jun 30, 2020 | 78.77 | 80.89 | 78.51 | 78.94 | 975,639 | -0.99(-1.24%) |
Jun 29, 2020 | 75.78 | 80.30 | 74.72 | 79.93 | 1,472,092 | +6.95(+9.52%) |
Jun 26, 2020 | 74.41 | 74.41 | 72.53 | 72.98 | 2,535,000 | -2.15(-2.86%) |
Jun 25, 2020 | 75.35 | 75.86 | 72.93 | 75.13 | 1,364,921 | -1.02(-1.34%) |
Jun 24, 2020 | 78.45 | 79.39 | 74.21 | 76.15 | 1,977,448 | -4.21(-5.24%) |
Jun 23, 2020 | 80.61 | 80.88 | 77.93 | 80.36 | 1,386,487 | +1.48(+1.88%) |
Jun 22, 2020 | 76.54 | 79.11 | 75.21 | 78.88 | 1,490,776 | +1.17(+1.51%) |
Jun 19, 2020 | 81.33 | 82.48 | 77.06 | 77.71 | 8,488,600 | -1.92(-2.41%) |
Jun 18, 2020 | 80.95 | 83.37 | 79.54 | 79.63 | 1,325,044 | -2.83(-3.43%) |
Jun 17, 2020 | 80.41 | 83.89 | 79.88 | 82.46 | 1,229,545 | +1.68(+2.08%) |
Jun 16, 2020 | 86.94 | 87.00 | 80.32 | 80.78 | 2,143,698 | -0.65(-0.80%) |
Jun 15, 2020 | 75.53 | 82.66 | 72.34 | 81.43 | 3,383,699 | +8.07(+11.00%) |
Jun 12, 2020 | 76.44 | 79.04 | 71.38 | 73.36 | 1,254,100 | +0.60(+0.82%) |
Jun 11, 2020 | 73.00 | 76.16 | 71.56 | 72.76 | 1,112,558 | -6.07(-7.70%) |
Jun 10, 2020 | 81.33 | 81.33 | 76.79 | 78.83 | 728,769 | -3.47(-4.22%) |
Jun 09, 2020 | 85.86 | 86.86 | 82.20 | 82.30 | 1,143,358 | -5.48(-6.24%) |
Jun 08, 2020 | 90.08 | 93.22 | 87.31 | 87.78 | 1,482,451 | +0.44(+0.50%) |
Jun 05, 2020 | 85.36 | 93.56 | 85.36 | 87.34 | 2,377,000 | +6.40(+7.91%) |
Jun 04, 2020 | 77.33 | 81.42 | 76.69 | 80.94 | 1,444,321 | +2.91(+3.73%) |
Jun 03, 2020 | 74.21 | 78.63 | 73.22 | 78.03 | 1,049,793 | +5.75(+7.96%) |
Jun 02, 2020 | 74.51 | 75.42 | 71.84 | 72.28 | 713,184 | -0.45(-0.62%) |