Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 96.71 | 97.30 | 95.28 | 96.20 | 2,892,560 | -0.28(-0.29%) |
Aug 28, 2020 | 96.87 | 96.89 | 95.51 | 96.48 | 2,728,287 | +0.01(+0.01%) |
Aug 27, 2020 | 97.63 | 97.63 | 95.61 | 96.47 | 3,182,300 | -0.95(-0.97%) |
Aug 26, 2020 | 98.37 | 99.05 | 96.78 | 97.42 | 4,752,386 | -0.29(-0.29%) |
Aug 25, 2020 | 98.45 | 98.76 | 94.20 | 97.70 | 12,058,631 | -4.10(-4.03%) |
Aug 24, 2020 | 102.61 | 103.64 | 99.58 | 101.81 | 6,252,005 | +2.92(+2.96%) |
Aug 21, 2020 | 97.15 | 99.27 | 97.10 | 98.88 | 4,394,082 | +2.00(+2.06%) |
Aug 20, 2020 | 96.64 | 97.21 | 95.80 | 96.89 | 2,431,234 | -0.23(-0.23%) |
Aug 19, 2020 | 95.99 | 98.60 | 95.99 | 97.11 | 3,522,598 | +1.25(+1.30%) |
Aug 18, 2020 | 97.05 | 97.28 | 95.69 | 95.86 | 2,554,689 | -0.23(-0.24%) |
Aug 17, 2020 | 96.27 | 96.62 | 95.31 | 96.10 | 2,606,476 | +1.13(+1.19%) |
Aug 14, 2020 | 93.97 | 95.69 | 93.68 | 94.97 | 2,942,607 | +1.38(+1.47%) |
Aug 13, 2020 | 91.58 | 94.06 | 91.51 | 93.59 | 2,629,544 | +2.53(+2.78%) |
Aug 12, 2020 | 90.69 | 91.54 | 90.30 | 91.06 | 1,403,407 | +0.75(+0.83%) |
Aug 11, 2020 | 91.08 | 91.59 | 89.97 | 90.31 | 1,717,044 | -0.09(-0.10%) |
Aug 10, 2020 | 90.00 | 91.45 | 89.25 | 90.40 | 2,284,659 | +1.14(+1.28%) |
Aug 07, 2020 | 89.24 | 89.97 | 88.40 | 89.25 | 2,053,853 | +0.13(+0.15%) |
Aug 06, 2020 | 88.38 | 89.16 | 87.28 | 89.12 | 2,858,478 | +0.73(+0.82%) |
Aug 05, 2020 | 87.97 | 88.51 | 86.68 | 88.40 | 2,155,430 | +1.21(+1.39%) |
Aug 04, 2020 | 87.25 | 88.11 | 86.61 | 87.18 | 1,461,494 | -0.33(-0.38%) |
Aug 03, 2020 | 86.80 | 88.47 | 86.52 | 87.51 | 1,841,020 | +1.13(+1.31%) |
Jul 31, 2020 | 86.96 | 87.14 | 85.26 | 86.38 | 2,176,174 | -0.38(-0.44%) |
Jul 30, 2020 | 84.26 | 87.33 | 83.96 | 86.77 | 2,573,177 | +1.67(+1.97%) |
Jul 29, 2020 | 84.67 | 85.77 | 84.36 | 85.09 | 1,608,938 | +0.79(+0.94%) |
Jul 28, 2020 | 84.87 | 85.69 | 84.19 | 84.30 | 1,700,528 | -0.63(-0.75%) |
Jul 27, 2020 | 84.02 | 85.27 | 83.56 | 84.94 | 2,628,848 | +0.81(+0.96%) |
Jul 24, 2020 | 83.11 | 84.78 | 82.88 | 84.13 | 2,460,473 | +0.79(+0.95%) |
Jul 23, 2020 | 84.24 | 85.46 | 83.25 | 83.34 | 3,299,150 | -1.11(-1.31%) |
Jul 22, 2020 | 82.81 | 86.24 | 82.69 | 84.45 | 9,217,240 | +6.14(+7.84%) |
Jul 21, 2020 | 76.86 | 79.05 | 76.86 | 78.31 | 2,505,988 | +1.65(+2.15%) |
Jul 20, 2020 | 76.06 | 77.18 | 75.01 | 76.66 | 2,537,413 | +0.36(+0.48%) |
Jul 17, 2020 | 77.05 | 77.05 | 75.84 | 76.30 | 1,487,559 | -0.34(-0.44%) |
Jul 16, 2020 | 76.53 | 77.81 | 76.20 | 76.63 | 1,688,869 | -0.06(-0.08%) |
Jul 15, 2020 | 77.15 | 77.18 | 75.49 | 76.69 | 2,317,452 | +1.33(+1.76%) |
Jul 14, 2020 | 74.25 | 75.53 | 73.23 | 75.37 | 2,155,213 | +1.12(+1.51%) |
Jul 13, 2020 | 74.34 | 76.62 | 74.08 | 74.25 | 2,159,987 | +0.61(+0.82%) |
Jul 10, 2020 | 73.76 | 74.35 | 73.28 | 73.64 | 1,946,405 | -0.04(-0.06%) |
Jul 09, 2020 | 75.59 | 75.59 | 72.92 | 73.69 | 2,345,197 | -1.93(-2.56%) |
Jul 08, 2020 | 74.22 | 75.65 | 74.14 | 75.62 | 2,373,084 | +1.38(+1.86%) |
Jul 07, 2020 | 75.44 | 75.92 | 74.07 | 74.24 | 2,594,542 | -1.83(-2.41%) |
Jul 06, 2020 | 77.20 | 77.83 | 75.52 | 76.07 | 2,363,447 | +0.22(+0.29%) |
Jul 02, 2020 | 77.15 | 77.42 | 75.67 | 75.85 | 2,870,437 | +0.09(+0.11%) |
Jul 01, 2020 | 75.83 | 76.43 | 74.89 | 75.77 | 2,627,549 | +0.07(+0.09%) |
Jun 30, 2020 | 74.60 | 76.52 | 74.27 | 75.70 | 3,601,586 | +0.82(+1.09%) |
Jun 29, 2020 | 74.24 | 75.27 | 73.54 | 74.88 | 3,414,717 | +1.33(+1.80%) |
Jun 26, 2020 | 73.61 | 75.49 | 73.45 | 73.56 | 6,200,412 | +0.08(+0.11%) |
Jun 25, 2020 | 72.30 | 73.60 | 71.85 | 73.48 | 2,487,141 | +0.77(+1.06%) |
Jun 24, 2020 | 73.56 | 75.12 | 72.33 | 72.70 | 4,618,046 | -1.75(-2.35%) |
Jun 23, 2020 | 74.49 | 75.12 | 73.36 | 74.46 | 3,068,790 | +0.92(+1.25%) |
Jun 22, 2020 | 70.07 | 73.71 | 69.71 | 73.54 | 3,585,974 | +3.11(+4.41%) |
Jun 19, 2020 | 72.72 | 72.74 | 69.85 | 70.43 | 5,693,837 | -0.95(-1.34%) |
Jun 18, 2020 | 71.53 | 72.73 | 70.65 | 71.39 | 2,635,145 | -0.82(-1.13%) |
Jun 17, 2020 | 72.40 | 73.15 | 71.27 | 72.20 | 2,623,222 | -0.20(-0.28%) |
Jun 16, 2020 | 71.61 | 72.97 | 69.76 | 72.40 | 4,369,612 | +3.00(+4.32%) |
Jun 15, 2020 | 65.51 | 70.24 | 65.25 | 69.40 | 2,802,536 | +1.95(+2.89%) |
Jun 12, 2020 | 68.87 | 69.11 | 65.64 | 67.45 | 2,926,006 | +0.44(+0.66%) |
Jun 11, 2020 | 68.91 | 68.91 | 66.42 | 67.01 | 2,978,216 | -3.86(-5.45%) |
Jun 10, 2020 | 71.28 | 71.40 | 69.43 | 70.87 | 3,299,754 | +0.55(+0.78%) |
Jun 09, 2020 | 70.88 | 71.10 | 69.72 | 70.32 | 2,381,181 | -1.77(-2.46%) |
Jun 08, 2020 | 72.20 | 73.11 | 71.50 | 72.09 | 2,257,031 | +0.99(+1.39%) |
Jun 05, 2020 | 71.35 | 72.03 | 70.56 | 71.10 | 3,373,343 | +2.25(+3.27%) |
Jun 04, 2020 | 70.35 | 70.91 | 68.21 | 68.86 | 2,978,502 | -1.98(-2.80%) |
Jun 03, 2020 | 70.30 | 71.03 | 69.80 | 70.84 | 2,669,168 | +1.46(+2.10%) |
Jun 02, 2020 | 66.74 | 69.40 | 66.67 | 69.38 | 3,224,108 | +2.61(+3.91%) |