Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 113.08 | 113.08 | 108.22 | 111.86 | 329,707 | -1.72(-1.51%) |
Aug 28, 2020 | 113.48 | 117.10 | 112.69 | 113.58 | 314,100 | +0.49(+0.43%) |
Aug 27, 2020 | 115.00 | 116.93 | 113.02 | 113.09 | 215,670 | -1.77(-1.54%) |
Aug 26, 2020 | 117.25 | 118.67 | 114.83 | 114.86 | 171,487 | -2.67(-2.27%) |
Aug 25, 2020 | 119.83 | 120.00 | 115.72 | 117.53 | 204,238 | -1.47(-1.24%) |
Aug 24, 2020 | 118.10 | 119.16 | 116.52 | 119.00 | 260,373 | +1.95(+1.67%) |
Aug 21, 2020 | 114.31 | 117.79 | 113.31 | 117.05 | 208,600 | +2.34(+2.04%) |
Aug 20, 2020 | 113.78 | 117.36 | 112.53 | 114.71 | 272,137 | -0.52(-0.45%) |
Aug 19, 2020 | 114.76 | 115.57 | 112.35 | 115.23 | 233,934 | -0.01(-0.01%) |
Aug 18, 2020 | 115.85 | 118.80 | 113.92 | 115.24 | 345,360 | +0.72(+0.63%) |
Aug 17, 2020 | 110.11 | 115.10 | 110.11 | 114.52 | 240,207 | +5.58(+5.12%) |
Aug 14, 2020 | 109.59 | 109.90 | 108.21 | 108.94 | 153,700 | -0.82(-0.75%) |
Aug 13, 2020 | 106.09 | 110.24 | 104.69 | 109.76 | 217,037 | +3.67(+3.46%) |
Aug 12, 2020 | 106.29 | 107.70 | 104.66 | 106.09 | 311,886 | +1.12(+1.07%) |
Aug 11, 2020 | 110.67 | 110.67 | 104.24 | 104.97 | 473,398 | -5.18(-4.70%) |
Aug 10, 2020 | 111.89 | 115.20 | 109.91 | 110.15 | 294,321 | -1.89(-1.69%) |
Aug 07, 2020 | 112.00 | 113.77 | 109.84 | 112.04 | 284,600 | -0.81(-0.72%) |
Aug 06, 2020 | 117.27 | 117.77 | 112.54 | 112.85 | 283,253 | -3.81(-3.27%) |
Aug 05, 2020 | 113.77 | 118.01 | 113.60 | 116.66 | 404,941 | +0.50(+0.43%) |
Aug 04, 2020 | 123.52 | 123.94 | 115.01 | 116.16 | 484,747 | -2.05(-1.73%) |
Aug 03, 2020 | 116.00 | 118.96 | 114.40 | 118.21 | 548,038 | +4.10(+3.59%) |
Jul 31, 2020 | 117.31 | 117.31 | 111.15 | 114.11 | 306,900 | -2.79(-2.39%) |
Jul 30, 2020 | 114.75 | 118.08 | 114.75 | 116.90 | 168,392 | -1.21(-1.02%) |
Jul 29, 2020 | 114.47 | 118.71 | 114.47 | 118.11 | 260,356 | +4.13(+3.62%) |
Jul 28, 2020 | 118.24 | 119.39 | 113.85 | 113.98 | 246,671 | -2.91(-2.49%) |
Jul 27, 2020 | 114.79 | 118.21 | 114.46 | 116.89 | 273,981 | +2.96(+2.60%) |
Jul 24, 2020 | 111.44 | 115.39 | 109.05 | 113.93 | 199,700 | +1.17(+1.04%) |
Jul 23, 2020 | 115.72 | 120.54 | 110.43 | 112.76 | 354,517 | -2.23(-1.94%) |
Jul 22, 2020 | 111.71 | 116.82 | 111.17 | 114.99 | 356,957 | +4.04(+3.64%) |
Jul 21, 2020 | 111.77 | 112.98 | 110.74 | 110.95 | 238,980 | +0.03(+0.03%) |
Jul 20, 2020 | 111.61 | 112.76 | 109.56 | 110.92 | 249,536 | -0.56(-0.50%) |
Jul 17, 2020 | 111.41 | 114.49 | 111.17 | 111.48 | 351,000 | +1.32(+1.20%) |
Jul 16, 2020 | 107.92 | 111.43 | 106.57 | 110.16 | 208,157 | +0.76(+0.69%) |
Jul 15, 2020 | 105.21 | 111.00 | 105.15 | 109.40 | 422,295 | +4.79(+4.58%) |
Jul 14, 2020 | 97.43 | 104.91 | 97.14 | 104.61 | 444,783 | +7.46(+7.68%) |
Jul 13, 2020 | 103.14 | 104.49 | 97.05 | 97.15 | 377,995 | -4.46(-4.39%) |
Jul 10, 2020 | 97.89 | 102.47 | 97.89 | 101.61 | 285,900 | +3.13(+3.18%) |
Jul 09, 2020 | 103.00 | 103.72 | 97.84 | 98.48 | 408,360 | -4.25(-4.14%) |
Jul 08, 2020 | 100.00 | 103.21 | 99.38 | 102.73 | 671,980 | +5.06(+5.18%) |
Jul 07, 2020 | 91.66 | 99.73 | 91.00 | 97.67 | 620,491 | +5.42(+5.88%) |
Jul 06, 2020 | 90.15 | 92.75 | 88.93 | 92.25 | 296,864 | +4.38(+4.98%) |
Jul 02, 2020 | 88.67 | 90.48 | 86.89 | 87.87 | 248,800 | +1.11(+1.28%) |
Jul 01, 2020 | 87.89 | 88.80 | 85.75 | 86.76 | 195,932 | -1.27(-1.44%) |
Jun 30, 2020 | 86.09 | 88.50 | 85.48 | 88.03 | 182,594 | +1.99(+2.31%) |
Jun 29, 2020 | 82.87 | 87.06 | 80.40 | 86.04 | 348,763 | +4.57(+5.61%) |
Jun 26, 2020 | 85.45 | 86.15 | 81.00 | 81.47 | 705,700 | -4.67(-5.42%) |
Jun 25, 2020 | 84.99 | 87.11 | 83.66 | 86.14 | 312,940 | +0.04(+0.05%) |
Jun 24, 2020 | 89.06 | 90.76 | 84.91 | 86.10 | 395,679 | -4.66(-5.13%) |
Jun 23, 2020 | 90.68 | 91.85 | 88.80 | 90.76 | 220,903 | +1.18(+1.32%) |
Jun 22, 2020 | 86.06 | 90.20 | 86.06 | 89.58 | 202,009 | +1.99(+2.27%) |
Jun 19, 2020 | 90.29 | 90.29 | 86.14 | 87.59 | 411,200 | -1.18(-1.33%) |
Jun 18, 2020 | 90.48 | 91.15 | 87.25 | 88.77 | 228,057 | -2.97(-3.24%) |
Jun 17, 2020 | 92.76 | 94.24 | 91.34 | 91.74 | 256,327 | -0.73(-0.79%) |
Jun 16, 2020 | 93.00 | 95.24 | 90.68 | 92.47 | 399,456 | +2.56(+2.85%) |
Jun 15, 2020 | 82.83 | 90.90 | 82.41 | 89.91 | 332,642 | +4.86(+5.71%) |
Jun 12, 2020 | 85.34 | 87.09 | 82.97 | 85.05 | 338,300 | +3.77(+4.64%) |
Jun 11, 2020 | 85.78 | 87.72 | 81.19 | 81.28 | 419,451 | -7.84(-8.80%) |
Jun 10, 2020 | 87.30 | 90.95 | 85.69 | 89.12 | 259,571 | +1.94(+2.23%) |
Jun 09, 2020 | 86.76 | 88.97 | 85.94 | 87.18 | 262,571 | -0.86(-0.98%) |
Jun 08, 2020 | 92.29 | 93.15 | 86.80 | 88.04 | 300,440 | -2.29(-2.54%) |
Jun 05, 2020 | 88.77 | 91.67 | 87.64 | 90.33 | 423,200 | +5.11(+6.00%) |
Jun 04, 2020 | 88.60 | 89.55 | 84.31 | 85.22 | 448,393 | -5.44(-6.00%) |
Jun 03, 2020 | 87.61 | 91.68 | 87.50 | 90.66 | 366,804 | +4.01(+4.63%) |
Jun 02, 2020 | 85.19 | 88.15 | 84.59 | 86.65 | 306,071 | +2.81(+3.35%) |