Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 100.29 | 101.12 | 100.02 | 100.75 | 2,447,915 | +0.64(+0.64%) |
Aug 28, 2020 | 100.27 | 100.39 | 99.43 | 100.11 | 2,165,072 | +0.52(+0.52%) |
Aug 27, 2020 | 99.74 | 100.03 | 99.04 | 99.59 | 3,129,902 | +0.01(+0.01%) |
Aug 26, 2020 | 99.11 | 99.98 | 98.25 | 99.58 | 2,050,294 | +0.53(+0.54%) |
Aug 25, 2020 | 100.42 | 100.42 | 98.64 | 99.05 | 3,621,752 | -1.30(-1.30%) |
Aug 24, 2020 | 99.30 | 100.52 | 98.62 | 100.35 | 3,682,445 | +1.53(+1.55%) |
Aug 21, 2020 | 98.43 | 99.05 | 98.00 | 98.82 | 2,460,524 | +0.43(+0.43%) |
Aug 20, 2020 | 97.68 | 98.80 | 97.64 | 98.39 | 3,514,109 | +0.21(+0.21%) |
Aug 19, 2020 | 99.22 | 99.42 | 97.93 | 98.19 | 2,875,352 | -0.81(-0.81%) |
Aug 18, 2020 | 97.99 | 99.20 | 97.60 | 98.99 | 3,514,668 | +0.31(+0.32%) |
Aug 17, 2020 | 97.21 | 98.92 | 96.83 | 98.68 | 5,116,282 | +1.48(+1.52%) |
Aug 14, 2020 | 94.94 | 97.64 | 94.92 | 97.20 | 4,470,384 | +2.17(+2.29%) |
Aug 13, 2020 | 94.06 | 95.54 | 93.78 | 95.03 | 5,302,475 | +0.73(+0.77%) |
Aug 12, 2020 | 94.20 | 94.93 | 93.98 | 94.30 | 3,015,478 | +0.78(+0.83%) |
Aug 11, 2020 | 94.71 | 94.71 | 93.29 | 93.52 | 4,033,400 | -0.52(-0.55%) |
Aug 10, 2020 | 95.75 | 95.89 | 93.41 | 94.04 | 3,782,892 | -1.71(-1.78%) |
Aug 07, 2020 | 91.92 | 95.89 | 90.36 | 95.75 | 5,953,552 | +3.32(+3.59%) |
Aug 06, 2020 | 90.95 | 92.69 | 90.84 | 92.43 | 3,346,232 | +1.23(+1.35%) |
Aug 05, 2020 | 91.19 | 91.58 | 90.74 | 91.20 | 2,338,637 | +0.36(+0.40%) |
Aug 04, 2020 | 90.77 | 91.06 | 90.13 | 90.84 | 1,934,505 | -0.47(-0.52%) |
Aug 03, 2020 | 92.11 | 92.85 | 90.99 | 91.31 | 3,029,713 | -0.47(-0.52%) |
Jul 31, 2020 | 89.83 | 91.83 | 89.06 | 91.78 | 3,609,964 | +2.29(+2.55%) |
Jul 30, 2020 | 88.80 | 90.46 | 88.53 | 89.50 | 3,588,191 | +0.07(+0.07%) |
Jul 29, 2020 | 88.06 | 89.88 | 88.02 | 89.43 | 2,625,118 | +1.31(+1.49%) |
Jul 28, 2020 | 89.70 | 89.79 | 88.03 | 88.12 | 3,393,889 | -1.54(-1.71%) |
Jul 27, 2020 | 90.97 | 91.55 | 89.66 | 89.66 | 3,188,247 | -1.69(-1.85%) |
Jul 24, 2020 | 90.90 | 91.56 | 90.57 | 91.35 | 3,397,390 | +0.45(+0.49%) |
Jul 23, 2020 | 91.32 | 92.03 | 90.59 | 90.90 | 3,421,889 | -0.20(-0.22%) |
Jul 22, 2020 | 89.77 | 91.24 | 89.52 | 91.10 | 3,066,454 | +0.90(+1.00%) |
Jul 21, 2020 | 89.42 | 90.53 | 89.39 | 90.20 | 2,683,798 | +0.82(+0.91%) |
Jul 20, 2020 | 88.57 | 89.74 | 88.40 | 89.38 | 2,003,825 | +0.40(+0.45%) |
Jul 17, 2020 | 88.04 | 89.19 | 87.77 | 88.99 | 2,208,831 | +1.38(+1.58%) |
Jul 16, 2020 | 88.09 | 88.78 | 87.31 | 87.60 | 2,532,127 | -0.83(-0.93%) |
Jul 15, 2020 | 87.97 | 88.98 | 86.79 | 88.43 | 3,735,003 | +1.44(+1.66%) |
Jul 14, 2020 | 87.10 | 87.57 | 86.15 | 86.98 | 2,517,052 | -0.10(-0.12%) |
Jul 13, 2020 | 87.94 | 89.45 | 86.98 | 87.09 | 2,568,419 | -0.68(-0.78%) |
Jul 10, 2020 | 87.48 | 87.91 | 86.82 | 87.77 | 1,881,428 | +0.39(+0.44%) |
Jul 09, 2020 | 89.27 | 89.27 | 86.78 | 87.38 | 1,991,439 | -1.61(-1.81%) |
Jul 08, 2020 | 87.90 | 89.02 | 87.77 | 89.00 | 2,667,694 | +1.20(+1.37%) |
Jul 07, 2020 | 87.25 | 88.30 | 87.24 | 87.79 | 2,199,283 | +0.04(+0.04%) |
Jul 06, 2020 | 88.67 | 88.71 | 87.39 | 87.75 | 2,026,275 | +0.26(+0.29%) |
Jul 02, 2020 | 89.67 | 89.72 | 87.43 | 87.50 | 2,198,392 | -0.99(-1.11%) |
Jul 01, 2020 | 86.95 | 89.05 | 86.84 | 88.48 | 2,429,402 | +1.61(+1.86%) |
Jun 30, 2020 | 85.65 | 87.12 | 85.65 | 86.87 | 5,589,343 | +1.14(+1.33%) |
Jun 29, 2020 | 86.58 | 86.58 | 85.45 | 85.73 | 2,305,637 | +0.00(+0.00%) |
Jun 26, 2020 | 87.38 | 88.00 | 85.67 | 85.73 | 3,551,970 | -2.30(-2.62%) |
Jun 25, 2020 | 86.17 | 88.16 | 85.36 | 88.04 | 2,866,940 | +2.01(+2.34%) |
Jun 24, 2020 | 88.12 | 88.45 | 85.78 | 86.03 | 4,183,727 | -2.65(-2.98%) |
Jun 23, 2020 | 90.12 | 90.33 | 88.63 | 88.67 | 2,166,849 | -0.77(-0.86%) |
Jun 22, 2020 | 89.31 | 90.05 | 88.90 | 89.44 | 1,656,091 | -0.20(-0.22%) |
Jun 19, 2020 | 90.79 | 90.82 | 88.66 | 89.64 | 4,226,176 | +0.12(+0.14%) |
Jun 18, 2020 | 89.56 | 89.75 | 88.82 | 89.52 | 2,049,986 | -0.22(-0.24%) |
Jun 17, 2020 | 90.26 | 90.30 | 89.49 | 89.74 | 3,361,930 | -0.04(-0.04%) |
Jun 16, 2020 | 90.81 | 90.81 | 88.58 | 89.77 | 2,389,562 | +0.84(+0.95%) |
Jun 15, 2020 | 86.62 | 89.19 | 86.07 | 88.93 | 2,569,608 | +0.77(+0.87%) |
Jun 12, 2020 | 88.47 | 89.30 | 86.55 | 88.16 | 2,971,361 | +1.15(+1.33%) |
Jun 11, 2020 | 91.69 | 91.70 | 86.76 | 87.01 | 3,766,627 | -4.98(-5.42%) |
Jun 10, 2020 | 92.15 | 92.56 | 91.29 | 91.99 | 2,609,595 | -0.12(-0.13%) |
Jun 09, 2020 | 91.75 | 92.80 | 91.39 | 92.11 | 2,329,514 | -0.04(-0.04%) |
Jun 08, 2020 | 91.93 | 92.39 | 91.15 | 92.15 | 5,764,670 | -0.31(-0.34%) |
Jun 05, 2020 | 90.75 | 93.01 | 88.37 | 92.46 | 4,194,011 | +1.91(+2.11%) |
Jun 04, 2020 | 91.89 | 92.14 | 89.81 | 90.55 | 3,936,114 | -1.98(-2.14%) |
Jun 03, 2020 | 91.35 | 92.79 | 90.70 | 92.53 | 2,942,671 | +1.45(+1.59%) |
Jun 02, 2020 | 92.68 | 92.76 | 90.68 | 91.08 | 3,536,190 | -1.20(-1.30%) |