Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 111.49 | 112.25 | 110.44 | 111.68 | 2,619,261 | +0.18(+0.16%) |
Aug 28, 2020 | 112.18 | 113.56 | 109.87 | 111.50 | 1,343,300 | -0.03(-0.03%) |
Aug 27, 2020 | 112.45 | 113.27 | 111.34 | 111.53 | 2,006,112 | -1.00(-0.89%) |
Aug 26, 2020 | 113.20 | 114.08 | 110.95 | 112.53 | 1,651,650 | +0.25(+0.22%) |
Aug 25, 2020 | 110.78 | 112.52 | 109.56 | 112.28 | 1,808,422 | +0.38(+0.34%) |
Aug 24, 2020 | 113.64 | 114.96 | 111.01 | 111.90 | 1,650,408 | -0.65(-0.58%) |
Aug 21, 2020 | 113.54 | 114.70 | 112.41 | 112.55 | 2,096,400 | -0.53(-0.47%) |
Aug 20, 2020 | 113.99 | 115.53 | 112.16 | 113.08 | 1,695,333 | -1.07(-0.94%) |
Aug 19, 2020 | 114.82 | 118.46 | 113.94 | 114.15 | 4,237,667 | -1.06(-0.92%) |
Aug 18, 2020 | 114.54 | 116.46 | 114.10 | 115.21 | 4,318,455 | +1.10(+0.96%) |
Aug 17, 2020 | 118.80 | 119.79 | 113.56 | 114.11 | 4,507,987 | -4.69(-3.95%) |
Aug 14, 2020 | 118.00 | 121.44 | 117.65 | 118.80 | 2,220,000 | +1.36(+1.16%) |
Aug 13, 2020 | 118.25 | 118.25 | 116.69 | 117.44 | 2,065,430 | +1.52(+1.31%) |
Aug 12, 2020 | 115.85 | 118.00 | 115.42 | 115.92 | 2,197,740 | +0.42(+0.36%) |
Aug 11, 2020 | 115.38 | 118.39 | 114.87 | 115.50 | 2,575,340 | -0.15(-0.13%) |
Aug 10, 2020 | 117.01 | 119.49 | 112.69 | 115.65 | 4,572,262 | -0.23(-0.20%) |
Aug 07, 2020 | 114.44 | 116.25 | 113.03 | 115.88 | 2,267,000 | +1.91(+1.68%) |
Aug 06, 2020 | 117.73 | 118.00 | 113.88 | 113.97 | 4,489,477 | -6.74(-5.58%) |
Aug 05, 2020 | 119.00 | 123.00 | 115.31 | 120.71 | 6,657,505 | +13.14(+12.22%) |
Aug 04, 2020 | 110.20 | 110.47 | 105.99 | 107.57 | 3,171,834 | -2.83(-2.56%) |
Aug 03, 2020 | 103.78 | 110.86 | 103.07 | 110.40 | 4,925,004 | +7.70(+7.50%) |
Jul 31, 2020 | 103.63 | 103.97 | 101.55 | 102.70 | 3,006,700 | +0.35(+0.34%) |
Jul 30, 2020 | 101.99 | 104.33 | 100.58 | 102.35 | 3,173,331 | -0.44(-0.43%) |
Jul 29, 2020 | 100.00 | 103.50 | 99.00 | 102.79 | 4,458,697 | +4.35(+4.42%) |
Jul 28, 2020 | 91.51 | 101.90 | 91.51 | 98.44 | 7,953,027 | +6.67(+7.27%) |
Jul 27, 2020 | 91.69 | 93.78 | 91.00 | 91.77 | 4,017,271 | +1.41(+1.56%) |
Jul 24, 2020 | 89.99 | 91.80 | 87.56 | 90.36 | 2,607,300 | -0.79(-0.87%) |
Jul 23, 2020 | 93.01 | 94.44 | 90.59 | 91.15 | 1,632,929 | -2.22(-2.38%) |
Jul 22, 2020 | 94.00 | 96.02 | 92.92 | 93.37 | 2,725,425 | -0.56(-0.60%) |
Jul 21, 2020 | 98.41 | 98.41 | 92.62 | 93.93 | 3,217,677 | -3.24(-3.33%) |
Jul 20, 2020 | 91.71 | 98.98 | 91.46 | 97.17 | 6,021,711 | +5.42(+5.91%) |
Jul 17, 2020 | 95.10 | 95.87 | 90.95 | 91.75 | 4,195,200 | -2.71(-2.87%) |
Jul 16, 2020 | 95.54 | 95.81 | 93.50 | 94.46 | 2,535,604 | -1.97(-2.04%) |
Jul 15, 2020 | 98.35 | 99.00 | 95.75 | 96.43 | 2,853,975 | -1.50(-1.53%) |
Jul 14, 2020 | 96.00 | 99.18 | 94.40 | 97.93 | 6,046,163 | +1.01(+1.04%) |
Jul 13, 2020 | 100.72 | 101.47 | 96.24 | 96.92 | 4,708,312 | -3.47(-3.46%) |
Jul 10, 2020 | 96.87 | 102.15 | 96.40 | 100.39 | 4,693,900 | +4.07(+4.23%) |
Jul 09, 2020 | 95.00 | 97.90 | 94.50 | 96.32 | 4,777,765 | +2.12(+2.25%) |
Jul 08, 2020 | 92.00 | 95.87 | 91.51 | 94.20 | 4,442,295 | +2.20(+2.39%) |
Jul 07, 2020 | 93.34 | 94.76 | 91.56 | 92.00 | 8,122,762 | -2.78(-2.93%) |
Jul 06, 2020 | 100.00 | 100.53 | 93.24 | 94.78 | 13,034,438 | -4.14(-4.19%) |
Jul 02, 2020 | 105.10 | 108.45 | 96.12 | 98.92 | 7,160,800 | -6.75(-6.39%) |
Jul 01, 2020 | 106.00 | 107.43 | 94.01 | 105.67 | 12,163,710 | +75.10(+245.69%) |
Jun 30, 2020 | 30.32 | 30.83 | 29.99 | 30.57 | 12,256,608 | +0.30(+0.99%) |
Jun 29, 2020 | 28.84 | 30.39 | 28.74 | 30.27 | 15,370,296 | +1.38(+4.76%) |
Jun 26, 2020 | 28.45 | 29.12 | 27.94 | 28.89 | 10,358,916 | +0.64(+2.25%) |
Jun 25, 2020 | 27.88 | 28.63 | 27.79 | 28.26 | 4,232,079 | +0.27(+0.95%) |
Jun 24, 2020 | 28.13 | 28.50 | 27.18 | 27.99 | 8,081,587 | -0.17(-0.60%) |
Jun 23, 2020 | 27.43 | 28.48 | 27.03 | 28.16 | 9,579,529 | +0.97(+3.57%) |
Jun 22, 2020 | 27.52 | 27.57 | 26.72 | 27.19 | 7,115,752 | -0.15(-0.54%) |
Jun 19, 2020 | 28.32 | 28.39 | 27.19 | 27.34 | 10,815,227 | -0.71(-2.52%) |
Jun 18, 2020 | 27.03 | 28.26 | 26.86 | 28.04 | 10,834,401 | +1.07(+3.95%) |
Jun 17, 2020 | 26.54 | 27.07 | 26.16 | 26.98 | 8,669,496 | +0.64(+2.44%) |
Jun 16, 2020 | 25.70 | 26.60 | 25.61 | 26.33 | 11,774,390 | +1.11(+4.39%) |
Jun 15, 2020 | 24.56 | 25.29 | 24.41 | 25.23 | 7,837,157 | +0.31(+1.25%) |
Jun 12, 2020 | 25.17 | 25.23 | 24.09 | 24.91 | 8,342,114 | +0.45(+1.83%) |
Jun 11, 2020 | 24.26 | 24.76 | 23.58 | 24.47 | 10,316,773 | -0.79(-3.13%) |
Jun 10, 2020 | 25.74 | 25.89 | 25.03 | 25.26 | 6,981,199 | -0.35(-1.38%) |
Jun 09, 2020 | 25.80 | 25.84 | 24.99 | 25.61 | 9,116,813 | +0.05(+0.20%) |
Jun 08, 2020 | 25.83 | 26.51 | 25.51 | 25.56 | 6,291,245 | -0.17(-0.64%) |
Jun 05, 2020 | 26.14 | 26.44 | 25.53 | 25.73 | 6,464,692 | -0.37(-1.41%) |
Jun 04, 2020 | 26.53 | 26.86 | 25.60 | 26.09 | 6,534,196 | -0.75(-2.80%) |
Jun 03, 2020 | 26.95 | 27.29 | 26.22 | 26.84 | 6,852,031 | -0.10(-0.37%) |
Jun 02, 2020 | 26.78 | 27.00 | 25.92 | 26.94 | 7,289,059 | +0.75(+2.87%) |