Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 103.20 | 104.17 | 101.86 | 102.05 | 7,444,429 | -1.23(-1.19%) |
Aug 28, 2020 | 105.85 | 106.46 | 101.99 | 103.28 | 18,454,510 | -0.47(-0.45%) |
Aug 27, 2020 | 103.49 | 106.28 | 102.10 | 103.75 | 38,775,196 | +7.55(+7.85%) |
Aug 26, 2020 | 95.08 | 96.29 | 94.40 | 96.20 | 3,060,310 | +0.67(+0.70%) |
Aug 25, 2020 | 95.07 | 95.93 | 94.64 | 95.53 | 2,817,452 | +1.01(+1.07%) |
Aug 24, 2020 | 95.74 | 96.23 | 93.88 | 94.52 | 3,446,429 | -0.94(-0.99%) |
Aug 21, 2020 | 94.74 | 95.59 | 94.01 | 95.46 | 3,845,713 | +0.72(+0.76%) |
Aug 20, 2020 | 93.21 | 95.11 | 92.99 | 94.74 | 3,806,862 | +1.07(+1.14%) |
Aug 19, 2020 | 94.23 | 94.73 | 93.53 | 93.67 | 2,914,369 | -0.45(-0.48%) |
Aug 18, 2020 | 94.24 | 94.83 | 93.62 | 94.12 | 4,052,225 | +0.23(+0.25%) |
Aug 17, 2020 | 93.50 | 94.55 | 93.42 | 93.89 | 4,994,299 | +0.67(+0.72%) |
Aug 14, 2020 | 94.09 | 94.36 | 92.83 | 93.21 | 2,939,287 | -1.03(-1.10%) |
Aug 13, 2020 | 93.54 | 94.41 | 93.22 | 94.25 | 3,166,378 | +0.42(+0.45%) |
Aug 12, 2020 | 92.80 | 94.25 | 92.58 | 93.83 | 2,862,957 | +1.48(+1.61%) |
Aug 11, 2020 | 93.62 | 93.62 | 91.98 | 92.35 | 5,173,947 | -0.91(-0.98%) |
Aug 10, 2020 | 94.10 | 94.40 | 93.25 | 93.26 | 2,978,547 | -1.11(-1.18%) |
Aug 07, 2020 | 94.81 | 95.37 | 93.75 | 94.37 | 3,370,295 | -0.48(-0.51%) |
Aug 06, 2020 | 94.64 | 94.90 | 93.15 | 94.85 | 4,229,566 | -0.36(-0.38%) |
Aug 05, 2020 | 93.20 | 95.42 | 93.11 | 95.22 | 4,736,705 | +2.06(+2.21%) |
Aug 04, 2020 | 93.37 | 93.86 | 92.55 | 93.16 | 2,928,987 | -0.70(-0.74%) |
Aug 03, 2020 | 94.23 | 94.67 | 93.42 | 93.86 | 3,937,829 | +0.04(+0.04%) |
Jul 31, 2020 | 94.42 | 94.50 | 92.40 | 93.82 | 4,938,895 | -0.83(-0.88%) |
Jul 30, 2020 | 94.14 | 94.70 | 93.45 | 94.65 | 3,407,706 | -0.92(-0.97%) |
Jul 29, 2020 | 93.39 | 95.92 | 93.31 | 95.57 | 5,089,318 | +2.48(+2.66%) |
Jul 28, 2020 | 93.35 | 93.96 | 92.54 | 93.09 | 4,413,148 | -0.12(-0.13%) |
Jul 27, 2020 | 91.87 | 93.48 | 91.74 | 93.21 | 3,988,216 | +0.97(+1.05%) |
Jul 24, 2020 | 93.42 | 93.42 | 91.69 | 92.24 | 4,864,235 | -1.74(-1.85%) |
Jul 23, 2020 | 93.48 | 95.07 | 93.29 | 93.99 | 6,335,055 | +0.59(+0.63%) |
Jul 22, 2020 | 91.46 | 93.75 | 91.36 | 93.40 | 4,999,957 | +1.86(+2.04%) |
Jul 21, 2020 | 92.18 | 92.74 | 91.14 | 91.54 | 5,432,344 | -0.83(-0.90%) |
Jul 20, 2020 | 93.22 | 93.89 | 92.03 | 92.37 | 6,090,326 | -0.16(-0.17%) |
Jul 17, 2020 | 91.24 | 93.22 | 91.06 | 92.52 | 8,946,155 | +2.66(+2.96%) |
Jul 16, 2020 | 91.22 | 91.35 | 87.90 | 89.87 | 8,125,351 | -0.31(-0.34%) |
Jul 15, 2020 | 89.40 | 90.55 | 89.28 | 90.17 | 6,653,001 | +1.78(+2.01%) |
Jul 14, 2020 | 86.36 | 88.54 | 85.50 | 88.39 | 4,422,190 | +1.95(+2.25%) |
Jul 13, 2020 | 86.49 | 88.80 | 86.17 | 86.45 | 4,627,891 | +0.05(+0.05%) |
Jul 10, 2020 | 86.80 | 87.11 | 85.73 | 86.40 | 3,147,763 | -0.59(-0.67%) |
Jul 09, 2020 | 86.12 | 88.11 | 85.29 | 86.98 | 4,928,303 | +1.01(+1.18%) |
Jul 08, 2020 | 86.21 | 86.98 | 84.97 | 85.97 | 4,108,553 | +0.11(+0.13%) |
Jul 07, 2020 | 85.86 | 86.73 | 85.52 | 85.86 | 3,649,776 | -0.47(-0.55%) |
Jul 06, 2020 | 86.14 | 87.26 | 85.85 | 86.33 | 6,373,323 | +0.69(+0.80%) |
Jul 02, 2020 | 85.90 | 86.42 | 85.37 | 85.65 | 4,141,164 | +0.55(+0.64%) |
Jul 01, 2020 | 85.42 | 85.42 | 83.98 | 85.10 | 3,650,164 | +0.20(+0.23%) |
Jun 30, 2020 | 82.42 | 85.34 | 82.12 | 84.90 | 5,622,298 | +2.25(+2.72%) |
Jun 29, 2020 | 83.19 | 83.30 | 81.80 | 82.66 | 5,026,263 | +0.28(+0.34%) |
Jun 26, 2020 | 83.41 | 83.53 | 81.66 | 82.38 | 9,177,521 | -0.84(-1.02%) |
Jun 25, 2020 | 81.01 | 83.40 | 80.01 | 83.22 | 6,225,790 | +2.15(+2.66%) |
Jun 24, 2020 | 84.16 | 84.25 | 80.62 | 81.07 | 6,613,145 | -3.71(-4.38%) |
Jun 23, 2020 | 84.61 | 85.71 | 84.31 | 84.78 | 4,476,678 | +0.89(+1.06%) |
Jun 22, 2020 | 83.88 | 84.18 | 82.80 | 83.89 | 5,461,035 | -0.32(-0.38%) |
Jun 19, 2020 | 85.13 | 85.81 | 84.14 | 84.21 | 10,177,707 | +0.37(+0.44%) |
Jun 18, 2020 | 84.04 | 84.82 | 83.18 | 83.84 | 6,485,847 | -0.58(-0.68%) |
Jun 17, 2020 | 83.97 | 85.13 | 83.67 | 84.41 | 4,694,416 | +1.08(+1.29%) |
Jun 16, 2020 | 84.15 | 85.21 | 82.78 | 83.33 | 6,615,746 | +0.18(+0.21%) |
Jun 15, 2020 | 81.27 | 83.90 | 80.84 | 83.16 | 6,101,651 | +0.49(+0.60%) |
Jun 12, 2020 | 82.88 | 83.75 | 81.34 | 82.67 | 6,020,066 | +1.15(+1.41%) |
Jun 11, 2020 | 85.59 | 85.90 | 80.73 | 81.51 | 8,794,821 | -4.07(-4.75%) |
Jun 10, 2020 | 84.37 | 86.13 | 84.17 | 85.58 | 6,277,116 | +1.76(+2.09%) |
Jun 09, 2020 | 85.73 | 86.20 | 83.80 | 83.83 | 5,229,713 | -2.13(-2.47%) |
Jun 08, 2020 | 82.63 | 86.00 | 82.56 | 85.95 | 5,843,604 | +2.51(+3.00%) |
Jun 05, 2020 | 82.16 | 83.54 | 81.09 | 83.45 | 12,787,472 | +1.50(+1.82%) |
Jun 04, 2020 | 84.55 | 84.81 | 81.94 | 81.95 | 9,812,906 | -2.93(-3.45%) |
Jun 03, 2020 | 85.95 | 86.08 | 84.10 | 84.88 | 8,674,492 | -1.13(-1.32%) |
Jun 02, 2020 | 86.29 | 86.50 | 85.21 | 86.01 | 6,885,819 | -0.36(-0.42%) |