Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 106.10 | 106.10 | 102.70 | 103.38 | 259,849 | -2.93(-2.76%) |
Aug 28, 2020 | 104.26 | 106.63 | 103.29 | 106.31 | 275,100 | +2.29(+2.20%) |
Aug 27, 2020 | 104.26 | 106.55 | 103.66 | 104.02 | 883,194 | +0.18(+0.17%) |
Aug 26, 2020 | 106.82 | 107.03 | 103.67 | 103.84 | 398,034 | -2.22(-2.09%) |
Aug 25, 2020 | 104.46 | 106.25 | 104.06 | 106.06 | 478,299 | +2.63(+2.54%) |
Aug 24, 2020 | 100.24 | 104.10 | 100.04 | 103.43 | 256,650 | +3.50(+3.50%) |
Aug 21, 2020 | 99.87 | 101.07 | 99.18 | 99.93 | 343,200 | -0.11(-0.11%) |
Aug 20, 2020 | 99.03 | 100.46 | 98.45 | 100.04 | 242,328 | -0.08(-0.08%) |
Aug 19, 2020 | 100.97 | 102.40 | 99.97 | 100.12 | 217,746 | -0.51(-0.51%) |
Aug 18, 2020 | 102.60 | 102.60 | 100.44 | 100.63 | 178,665 | -1.15(-1.13%) |
Aug 17, 2020 | 102.31 | 102.46 | 100.56 | 101.78 | 204,671 | -0.38(-0.37%) |
Aug 14, 2020 | 102.82 | 103.66 | 101.78 | 102.16 | 202,200 | -1.34(-1.29%) |
Aug 13, 2020 | 102.38 | 104.15 | 102.07 | 103.50 | 243,257 | +0.13(+0.13%) |
Aug 12, 2020 | 105.90 | 106.76 | 102.13 | 103.37 | 290,156 | -1.98(-1.88%) |
Aug 11, 2020 | 100.89 | 107.30 | 100.89 | 105.35 | 598,254 | +5.36(+5.36%) |
Aug 10, 2020 | 101.01 | 101.53 | 99.79 | 99.99 | 367,647 | -0.68(-0.68%) |
Aug 07, 2020 | 100.26 | 101.18 | 99.00 | 100.67 | 345,300 | -0.33(-0.33%) |
Aug 06, 2020 | 100.81 | 101.40 | 98.75 | 101.00 | 377,993 | +0.26(+0.26%) |
Aug 05, 2020 | 99.88 | 102.62 | 98.96 | 100.74 | 428,500 | +1.56(+1.57%) |
Aug 04, 2020 | 97.34 | 99.64 | 95.65 | 99.18 | 366,530 | +1.94(+2.00%) |
Aug 03, 2020 | 96.34 | 97.68 | 93.78 | 97.24 | 482,211 | +1.10(+1.14%) |
Jul 31, 2020 | 97.64 | 97.64 | 93.75 | 96.14 | 494,700 | -1.50(-1.54%) |
Jul 30, 2020 | 98.38 | 100.34 | 95.71 | 97.64 | 504,773 | -2.81(-2.80%) |
Jul 29, 2020 | 98.00 | 101.64 | 97.22 | 100.45 | 895,637 | +3.85(+3.99%) |
Jul 28, 2020 | 98.23 | 98.58 | 95.88 | 96.60 | 420,249 | -1.63(-1.66%) |
Jul 27, 2020 | 97.89 | 98.76 | 97.10 | 98.23 | 697,815 | -0.04(-0.04%) |
Jul 24, 2020 | 99.55 | 99.79 | 97.18 | 98.27 | 297,000 | -1.90(-1.90%) |
Jul 23, 2020 | 99.88 | 101.85 | 99.75 | 100.17 | 324,752 | -0.86(-0.85%) |
Jul 22, 2020 | 98.52 | 101.95 | 98.16 | 101.03 | 342,878 | +2.19(+2.22%) |
Jul 21, 2020 | 99.90 | 101.33 | 98.08 | 98.84 | 348,156 | -0.69(-0.69%) |
Jul 20, 2020 | 99.53 | 100.73 | 97.74 | 99.53 | 272,844 | -0.37(-0.37%) |
Jul 17, 2020 | 99.83 | 100.97 | 98.87 | 99.90 | 319,100 | +0.46(+0.46%) |
Jul 16, 2020 | 100.73 | 101.36 | 98.62 | 99.44 | 348,916 | -2.75(-2.69%) |
Jul 15, 2020 | 96.95 | 102.49 | 96.95 | 102.19 | 453,770 | +7.16(+7.53%) |
Jul 14, 2020 | 95.03 | 96.60 | 93.39 | 95.03 | 380,537 | -0.58(-0.61%) |
Jul 13, 2020 | 93.54 | 98.01 | 92.38 | 95.61 | 574,915 | +3.67(+3.99%) |
Jul 10, 2020 | 90.86 | 92.57 | 89.71 | 91.94 | 555,700 | +1.01(+1.12%) |
Jul 09, 2020 | 93.68 | 94.27 | 88.78 | 90.93 | 325,069 | -2.95(-3.14%) |
Jul 08, 2020 | 93.90 | 95.36 | 93.03 | 93.88 | 530,974 | +0.25(+0.27%) |
Jul 07, 2020 | 98.22 | 98.84 | 93.28 | 93.63 | 481,227 | -5.65(-5.69%) |
Jul 06, 2020 | 101.16 | 102.40 | 99.06 | 99.28 | 424,457 | +0.03(+0.03%) |
Jul 02, 2020 | 99.88 | 101.34 | 98.58 | 99.25 | 751,200 | +1.57(+1.61%) |
Jul 01, 2020 | 95.61 | 98.49 | 95.26 | 97.68 | 558,642 | +1.86(+1.94%) |
Jun 30, 2020 | 93.64 | 96.19 | 92.55 | 95.82 | 435,540 | +2.30(+2.46%) |
Jun 29, 2020 | 92.51 | 94.01 | 89.74 | 93.52 | 556,349 | +2.80(+3.09%) |
Jun 26, 2020 | 92.07 | 92.07 | 89.11 | 90.72 | 1,611,600 | -1.55(-1.68%) |
Jun 25, 2020 | 90.92 | 93.29 | 90.51 | 92.27 | 549,896 | +0.07(+0.08%) |
Jun 24, 2020 | 96.28 | 96.45 | 91.90 | 92.20 | 682,369 | -5.81(-5.93%) |
Jun 23, 2020 | 96.07 | 98.84 | 95.31 | 98.01 | 528,959 | +3.76(+3.99%) |
Jun 22, 2020 | 95.64 | 96.01 | 92.65 | 94.25 | 821,022 | -2.13(-2.21%) |
Jun 19, 2020 | 104.08 | 104.08 | 95.75 | 96.38 | 1,027,900 | -4.53(-4.49%) |
Jun 18, 2020 | 100.72 | 102.04 | 99.71 | 100.91 | 573,947 | -0.88(-0.86%) |
Jun 17, 2020 | 104.16 | 104.16 | 100.49 | 101.79 | 564,556 | -1.76(-1.70%) |
Jun 16, 2020 | 107.98 | 109.14 | 102.12 | 103.55 | 681,637 | +0.70(+0.68%) |
Jun 15, 2020 | 100.42 | 104.17 | 99.52 | 102.85 | 524,110 | -1.45(-1.39%) |
Jun 12, 2020 | 105.09 | 105.61 | 101.44 | 104.30 | 540,500 | +4.04(+4.03%) |
Jun 11, 2020 | 105.00 | 105.53 | 97.98 | 100.26 | 736,817 | -9.77(-8.88%) |
Jun 10, 2020 | 113.71 | 114.99 | 107.68 | 110.03 | 818,742 | -4.07(-3.57%) |
Jun 09, 2020 | 117.49 | 118.23 | 113.15 | 114.10 | 583,970 | -6.63(-5.49%) |
Jun 08, 2020 | 120.29 | 120.98 | 117.52 | 120.73 | 577,160 | +2.48(+2.10%) |
Jun 05, 2020 | 111.82 | 118.42 | 111.39 | 118.25 | 956,000 | +10.84(+10.09%) |
Jun 04, 2020 | 109.07 | 110.81 | 106.78 | 107.41 | 883,683 | -2.03(-1.85%) |
Jun 03, 2020 | 112.08 | 112.98 | 109.24 | 109.44 | 807,651 | +0.80(+0.74%) |
Jun 02, 2020 | 97.82 | 109.36 | 97.82 | 108.64 | 1,687,805 | +10.43(+10.62%) |