Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 110.50 | 115.71 | 110.00 | 114.62 | 508,863 | +4.31(+3.91%) |
Aug 28, 2020 | 110.00 | 110.69 | 109.22 | 110.31 | 310,700 | +0.02(+0.02%) |
Aug 27, 2020 | 109.88 | 111.43 | 108.23 | 110.29 | 317,731 | -0.04(-0.04%) |
Aug 26, 2020 | 109.01 | 111.43 | 108.62 | 110.33 | 298,925 | +1.91(+1.76%) |
Aug 25, 2020 | 108.34 | 110.28 | 107.26 | 108.42 | 387,254 | +2.59(+2.45%) |
Aug 24, 2020 | 109.56 | 109.87 | 104.61 | 105.83 | 290,398 | -3.80(-3.47%) |
Aug 21, 2020 | 109.78 | 110.66 | 108.71 | 109.63 | 445,600 | +0.13(+0.12%) |
Aug 20, 2020 | 108.78 | 110.00 | 107.75 | 109.50 | 352,913 | +0.72(+0.66%) |
Aug 19, 2020 | 105.61 | 109.99 | 104.76 | 108.78 | 462,913 | +3.36(+3.19%) |
Aug 18, 2020 | 104.18 | 106.00 | 101.51 | 105.42 | 712,247 | -0.19(-0.18%) |
Aug 17, 2020 | 103.66 | 105.86 | 102.21 | 105.61 | 505,018 | +2.90(+2.82%) |
Aug 14, 2020 | 102.65 | 104.58 | 100.85 | 102.71 | 652,100 | -2.06(-1.96%) |
Aug 13, 2020 | 97.94 | 104.88 | 97.62 | 104.77 | 1,339,068 | +7.25(+7.44%) |
Aug 12, 2020 | 97.02 | 99.49 | 92.54 | 97.51 | 1,572,180 | +0.61(+0.63%) |
Aug 11, 2020 | 96.69 | 98.28 | 94.49 | 96.90 | 542,965 | +0.00(+0.00%) |
Aug 10, 2020 | 96.24 | 97.44 | 96.05 | 96.90 | 498,055 | +0.77(+0.80%) |
Aug 07, 2020 | 98.90 | 99.30 | 95.38 | 96.13 | 609,300 | -3.08(-3.10%) |
Aug 06, 2020 | 99.90 | 100.83 | 98.97 | 99.21 | 206,391 | -0.79(-0.79%) |
Aug 05, 2020 | 99.79 | 100.20 | 99.00 | 100.00 | 382,297 | +0.97(+0.98%) |
Aug 04, 2020 | 98.75 | 100.00 | 97.21 | 99.03 | 273,300 | +0.02(+0.02%) |
Aug 03, 2020 | 99.00 | 101.46 | 98.03 | 99.01 | 890,517 | +0.64(+0.65%) |
Jul 31, 2020 | 97.96 | 98.48 | 95.82 | 98.37 | 926,800 | +0.86(+0.88%) |
Jul 30, 2020 | 96.51 | 98.79 | 94.71 | 97.51 | 679,140 | -1.37(-1.39%) |
Jul 29, 2020 | 95.95 | 99.47 | 95.86 | 98.88 | 702,236 | +3.38(+3.54%) |
Jul 28, 2020 | 96.72 | 98.73 | 95.15 | 95.50 | 547,888 | -0.31(-0.32%) |
Jul 27, 2020 | 94.99 | 96.42 | 94.48 | 95.81 | 521,317 | +1.16(+1.23%) |
Jul 24, 2020 | 95.76 | 95.76 | 93.12 | 94.65 | 427,500 | -1.20(-1.25%) |
Jul 23, 2020 | 95.80 | 96.86 | 94.85 | 95.85 | 492,391 | +1.24(+1.31%) |
Jul 22, 2020 | 95.48 | 96.88 | 93.58 | 94.61 | 256,492 | -0.60(-0.63%) |
Jul 21, 2020 | 93.10 | 95.27 | 91.86 | 95.21 | 2,306,804 | +2.21(+2.38%) |
Jul 20, 2020 | 91.90 | 94.48 | 91.52 | 93.00 | 573,368 | +1.13(+1.23%) |
Jul 17, 2020 | 89.52 | 92.50 | 88.57 | 91.87 | 329,200 | +2.68(+3.00%) |
Jul 16, 2020 | 90.15 | 90.81 | 87.75 | 89.19 | 195,775 | -1.74(-1.91%) |
Jul 15, 2020 | 90.07 | 91.38 | 88.58 | 90.93 | 254,305 | +2.02(+2.27%) |
Jul 14, 2020 | 86.19 | 89.24 | 85.74 | 88.91 | 496,349 | +1.47(+1.68%) |
Jul 13, 2020 | 91.89 | 92.99 | 87.10 | 87.44 | 403,721 | -3.62(-3.98%) |
Jul 10, 2020 | 92.87 | 93.19 | 89.76 | 91.06 | 354,300 | -1.23(-1.33%) |
Jul 09, 2020 | 92.00 | 92.40 | 89.66 | 92.29 | 447,125 | +1.10(+1.21%) |
Jul 08, 2020 | 89.00 | 91.58 | 89.00 | 91.19 | 642,020 | +2.53(+2.85%) |
Jul 07, 2020 | 90.28 | 90.48 | 88.63 | 88.66 | 323,430 | -1.48(-1.64%) |
Jul 06, 2020 | 90.46 | 93.44 | 89.60 | 90.14 | 395,165 | +0.15(+0.17%) |
Jul 02, 2020 | 88.89 | 90.03 | 87.64 | 89.99 | 584,200 | +1.99(+2.26%) |
Jul 01, 2020 | 89.08 | 89.80 | 86.49 | 88.00 | 626,676 | -1.31(-1.47%) |
Jun 30, 2020 | 84.65 | 89.37 | 83.78 | 89.31 | 529,041 | +4.66(+5.51%) |
Jun 29, 2020 | 86.16 | 87.04 | 83.37 | 84.65 | 451,695 | -1.60(-1.86%) |
Jun 26, 2020 | 87.28 | 88.05 | 84.29 | 86.25 | 4,483,900 | -0.84(-0.96%) |
Jun 25, 2020 | 88.43 | 89.27 | 86.09 | 87.09 | 873,332 | -0.86(-0.98%) |
Jun 24, 2020 | 88.78 | 90.65 | 86.19 | 87.95 | 588,171 | -1.22(-1.37%) |
Jun 23, 2020 | 89.28 | 91.50 | 87.94 | 89.17 | 1,703,032 | +0.04(+0.04%) |
Jun 22, 2020 | 88.20 | 89.43 | 86.09 | 89.13 | 1,275,932 | +0.99(+1.12%) |
Jun 19, 2020 | 89.55 | 90.84 | 87.47 | 88.14 | 1,893,700 | -0.70(-0.79%) |
Jun 18, 2020 | 87.90 | 89.81 | 87.75 | 88.84 | 1,259,488 | +0.54(+0.61%) |
Jun 17, 2020 | 89.47 | 90.90 | 87.85 | 88.30 | 1,495,786 | -0.16(-0.18%) |
Jun 16, 2020 | 89.98 | 90.67 | 87.12 | 88.46 | 848,208 | +0.04(+0.05%) |
Jun 15, 2020 | 82.76 | 89.07 | 80.90 | 88.42 | 1,658,881 | +5.16(+6.20%) |
Jun 12, 2020 | 83.16 | 84.89 | 80.90 | 83.26 | 894,400 | +1.27(+1.55%) |
Jun 11, 2020 | 84.15 | 85.21 | 81.57 | 81.99 | 600,103 | -3.51(-4.11%) |
Jun 10, 2020 | 83.54 | 86.16 | 83.54 | 85.50 | 604,114 | +2.41(+2.90%) |
Jun 09, 2020 | 80.91 | 85.53 | 80.42 | 83.09 | 678,503 | +2.09(+2.58%) |
Jun 08, 2020 | 83.29 | 83.32 | 80.60 | 81.00 | 1,183,930 | -1.38(-1.68%) |
Jun 05, 2020 | 80.26 | 82.53 | 78.68 | 82.38 | 722,800 | +2.68(+3.36%) |
Jun 04, 2020 | 84.41 | 84.75 | 78.52 | 79.70 | 1,288,309 | -6.21(-7.23%) |
Jun 03, 2020 | 81.17 | 86.90 | 80.60 | 85.91 | 1,655,966 | +5.41(+6.72%) |
Jun 02, 2020 | 81.91 | 82.24 | 79.95 | 80.50 | 776,590 | -1.45(-1.77%) |