Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 93.79 | 96.76 | 93.50 | 96.35 | 876,510 | +2.45(+2.61%) |
Aug 28, 2020 | 94.13 | 94.56 | 93.56 | 93.90 | 675,600 | -0.40(-0.42%) |
Aug 27, 2020 | 94.41 | 95.49 | 93.50 | 94.30 | 744,064 | +0.55(+0.59%) |
Aug 26, 2020 | 94.02 | 94.93 | 92.93 | 93.75 | 687,686 | -1.56(-1.64%) |
Aug 25, 2020 | 94.04 | 95.46 | 93.60 | 95.31 | 583,943 | +1.27(+1.35%) |
Aug 24, 2020 | 94.56 | 94.95 | 92.94 | 94.04 | 849,642 | -0.07(-0.07%) |
Aug 21, 2020 | 95.50 | 95.69 | 93.35 | 94.11 | 2,559,500 | -1.42(-1.49%) |
Aug 20, 2020 | 96.05 | 96.10 | 94.48 | 95.53 | 921,676 | -0.74(-0.77%) |
Aug 19, 2020 | 96.96 | 98.20 | 96.16 | 96.27 | 1,208,303 | -1.29(-1.32%) |
Aug 18, 2020 | 97.51 | 97.97 | 96.15 | 97.56 | 962,723 | +0.08(+0.08%) |
Aug 17, 2020 | 95.30 | 97.80 | 95.30 | 97.48 | 1,058,581 | +2.61(+2.75%) |
Aug 14, 2020 | 95.62 | 96.42 | 94.28 | 94.87 | 900,700 | -0.69(-0.72%) |
Aug 13, 2020 | 94.59 | 95.59 | 94.28 | 95.56 | 513,235 | +1.34(+1.42%) |
Aug 12, 2020 | 93.05 | 94.80 | 93.01 | 94.22 | 738,975 | +1.24(+1.33%) |
Aug 11, 2020 | 94.12 | 95.06 | 92.84 | 92.98 | 1,571,617 | -1.34(-1.42%) |
Aug 10, 2020 | 96.76 | 97.16 | 92.94 | 94.32 | 1,208,191 | -2.61(-2.69%) |
Aug 07, 2020 | 97.25 | 98.35 | 95.93 | 96.93 | 760,500 | -0.32(-0.33%) |
Aug 06, 2020 | 97.80 | 98.50 | 96.92 | 97.25 | 964,212 | -0.37(-0.38%) |
Aug 05, 2020 | 100.00 | 101.00 | 96.25 | 97.62 | 1,390,020 | -2.38(-2.38%) |
Aug 04, 2020 | 101.00 | 101.96 | 96.89 | 100.00 | 1,976,367 | -1.79(-1.76%) |
Aug 03, 2020 | 100.95 | 102.61 | 98.90 | 101.79 | 1,942,840 | +3.03(+3.07%) |
Jul 31, 2020 | 100.39 | 101.15 | 98.06 | 98.76 | 1,115,800 | -1.75(-1.74%) |
Jul 30, 2020 | 97.32 | 100.97 | 97.13 | 100.51 | 1,431,045 | +2.47(+2.52%) |
Jul 29, 2020 | 101.09 | 101.55 | 97.80 | 98.04 | 986,267 | -2.57(-2.55%) |
Jul 28, 2020 | 101.76 | 102.32 | 100.20 | 100.61 | 732,234 | -1.48(-1.45%) |
Jul 27, 2020 | 100.15 | 102.68 | 100.15 | 102.09 | 1,038,171 | +2.67(+2.69%) |
Jul 24, 2020 | 100.72 | 101.42 | 98.28 | 99.42 | 852,200 | -2.26(-2.22%) |
Jul 23, 2020 | 106.33 | 107.09 | 101.40 | 101.68 | 1,154,257 | -3.69(-3.50%) |
Jul 22, 2020 | 107.06 | 107.74 | 104.04 | 105.37 | 804,246 | -1.28(-1.20%) |
Jul 21, 2020 | 109.67 | 109.67 | 106.46 | 106.65 | 1,077,428 | -3.04(-2.77%) |
Jul 20, 2020 | 105.19 | 110.01 | 105.01 | 109.69 | 1,388,436 | +5.58(+5.36%) |
Jul 17, 2020 | 102.32 | 104.58 | 100.96 | 104.11 | 2,503,600 | +2.53(+2.49%) |
Jul 16, 2020 | 103.83 | 103.83 | 99.85 | 101.58 | 938,744 | -2.67(-2.56%) |
Jul 15, 2020 | 103.26 | 104.96 | 102.59 | 104.25 | 1,790,228 | +1.23(+1.19%) |
Jul 14, 2020 | 100.20 | 103.23 | 97.83 | 103.02 | 1,684,943 | +2.46(+2.45%) |
Jul 13, 2020 | 104.52 | 105.00 | 100.02 | 100.56 | 1,478,870 | -4.20(-4.01%) |
Jul 10, 2020 | 107.74 | 108.17 | 104.54 | 104.76 | 794,600 | -3.11(-2.88%) |
Jul 09, 2020 | 108.00 | 109.19 | 105.49 | 107.87 | 1,020,131 | -0.40(-0.37%) |
Jul 08, 2020 | 108.56 | 109.55 | 107.37 | 108.27 | 735,607 | -0.38(-0.35%) |
Jul 07, 2020 | 107.73 | 110.36 | 106.87 | 108.65 | 1,601,933 | +0.86(+0.80%) |
Jul 06, 2020 | 106.58 | 108.48 | 105.52 | 107.79 | 1,364,863 | +1.32(+1.24%) |
Jul 02, 2020 | 102.82 | 107.38 | 102.52 | 106.47 | 1,438,300 | +3.82(+3.72%) |
Jul 01, 2020 | 103.99 | 104.62 | 101.33 | 102.65 | 1,312,570 | -1.32(-1.27%) |
Jun 30, 2020 | 102.53 | 104.53 | 101.67 | 103.97 | 1,131,621 | +1.49(+1.45%) |
Jun 29, 2020 | 101.48 | 103.87 | 100.08 | 102.48 | 1,075,728 | +1.05(+1.04%) |
Jun 26, 2020 | 105.30 | 105.56 | 100.80 | 101.43 | 2,124,000 | -4.52(-4.27%) |
Jun 25, 2020 | 105.08 | 106.07 | 103.64 | 105.95 | 1,315,363 | +1.62(+1.55%) |
Jun 24, 2020 | 105.65 | 107.86 | 104.00 | 104.33 | 1,636,922 | -2.19(-2.06%) |
Jun 23, 2020 | 109.46 | 110.25 | 106.03 | 106.52 | 1,945,575 | -2.41(-2.21%) |
Jun 22, 2020 | 104.84 | 109.14 | 104.39 | 108.93 | 2,497,209 | +3.53(+3.35%) |
Jun 19, 2020 | 98.34 | 106.26 | 97.83 | 105.40 | 3,711,000 | +8.04(+8.26%) |
Jun 18, 2020 | 96.28 | 97.93 | 95.86 | 97.36 | 999,511 | +1.08(+1.12%) |
Jun 17, 2020 | 96.24 | 97.27 | 95.00 | 96.28 | 962,270 | +0.75(+0.79%) |
Jun 16, 2020 | 94.45 | 95.61 | 93.31 | 95.53 | 1,175,020 | +2.02(+2.16%) |
Jun 15, 2020 | 90.49 | 93.95 | 90.47 | 93.51 | 1,281,635 | +1.44(+1.56%) |
Jun 12, 2020 | 92.35 | 93.69 | 89.96 | 92.07 | 1,079,700 | +1.26(+1.39%) |
Jun 11, 2020 | 93.39 | 93.88 | 90.68 | 90.81 | 1,934,597 | -2.23(-2.40%) |
Jun 10, 2020 | 94.19 | 95.04 | 92.97 | 93.04 | 1,318,323 | +0.04(+0.04%) |
Jun 09, 2020 | 95.09 | 95.17 | 92.50 | 93.00 | 1,199,201 | -1.58(-1.67%) |
Jun 08, 2020 | 91.87 | 94.60 | 91.05 | 94.58 | 1,387,509 | +1.07(+1.14%) |
Jun 05, 2020 | 93.17 | 96.32 | 90.17 | 93.51 | 1,599,600 | -0.29(-0.31%) |
Jun 04, 2020 | 98.19 | 99.35 | 93.48 | 93.80 | 1,528,729 | -5.03(-5.09%) |
Jun 03, 2020 | 100.81 | 100.81 | 97.55 | 98.83 | 1,629,998 | -2.07(-2.05%) |
Jun 02, 2020 | 101.12 | 102.17 | 99.17 | 100.90 | 1,902,041 | -0.85(-0.84%) |