Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 97.71 | 97.91 | 96.89 | 96.98 | 2,475,128 | -1.00(-1.02%) |
Aug 28, 2020 | 98.72 | 98.72 | 97.17 | 97.98 | 1,504,249 | -0.13(-0.13%) |
Aug 27, 2020 | 95.97 | 98.97 | 95.54 | 98.11 | 2,129,519 | +1.91(+1.99%) |
Aug 26, 2020 | 96.38 | 97.09 | 95.52 | 96.20 | 2,360,005 | -0.40(-0.42%) |
Aug 25, 2020 | 97.20 | 97.68 | 95.56 | 96.61 | 2,343,955 | +0.85(+0.88%) |
Aug 24, 2020 | 93.22 | 95.83 | 92.88 | 95.76 | 1,954,079 | +2.92(+3.15%) |
Aug 21, 2020 | 92.27 | 93.31 | 92.01 | 92.84 | 2,532,079 | +0.32(+0.35%) |
Aug 20, 2020 | 91.64 | 92.82 | 91.06 | 92.52 | 2,297,752 | -0.27(-0.29%) |
Aug 19, 2020 | 93.20 | 94.84 | 92.59 | 92.79 | 2,280,818 | -0.60(-0.64%) |
Aug 18, 2020 | 95.88 | 96.22 | 93.15 | 93.39 | 2,787,885 | -2.83(-2.95%) |
Aug 17, 2020 | 96.28 | 96.85 | 95.53 | 96.22 | 2,881,661 | -1.24(-1.27%) |
Aug 14, 2020 | 95.76 | 98.11 | 95.50 | 97.46 | 2,099,803 | +0.65(+0.67%) |
Aug 13, 2020 | 96.34 | 97.50 | 95.79 | 96.82 | 1,457,366 | -0.86(-0.88%) |
Aug 12, 2020 | 100.06 | 100.16 | 96.28 | 97.68 | 2,299,634 | -0.41(-0.42%) |
Aug 11, 2020 | 98.32 | 100.55 | 97.62 | 98.09 | 3,337,444 | +2.45(+2.56%) |
Aug 10, 2020 | 96.06 | 97.34 | 95.39 | 95.64 | 2,369,947 | -0.03(-0.04%) |
Aug 07, 2020 | 92.30 | 95.96 | 92.28 | 95.67 | 3,208,355 | +2.33(+2.49%) |
Aug 06, 2020 | 92.26 | 93.65 | 92.14 | 93.34 | 1,871,937 | +0.41(+0.44%) |
Aug 05, 2020 | 92.61 | 93.13 | 91.89 | 92.93 | 2,629,496 | +1.11(+1.21%) |
Aug 04, 2020 | 92.57 | 92.57 | 91.43 | 91.83 | 1,886,689 | -0.56(-0.60%) |
Aug 03, 2020 | 92.92 | 93.84 | 91.84 | 92.38 | 2,193,709 | -0.65(-0.69%) |
Jul 31, 2020 | 92.19 | 93.13 | 90.75 | 93.03 | 2,387,605 | +0.35(+0.38%) |
Jul 30, 2020 | 92.84 | 92.99 | 91.00 | 92.68 | 1,991,410 | -2.34(-2.46%) |
Jul 29, 2020 | 90.98 | 95.32 | 90.75 | 95.02 | 2,987,063 | +3.59(+3.93%) |
Jul 28, 2020 | 91.06 | 92.12 | 91.06 | 91.43 | 1,531,689 | -0.08(-0.09%) |
Jul 27, 2020 | 92.23 | 92.23 | 90.56 | 91.50 | 2,160,611 | -1.67(-1.80%) |
Jul 24, 2020 | 94.25 | 94.95 | 93.08 | 93.18 | 2,283,262 | -0.44(-0.47%) |
Jul 23, 2020 | 92.45 | 94.43 | 92.31 | 93.61 | 2,364,287 | +0.62(+0.67%) |
Jul 22, 2020 | 93.00 | 94.01 | 92.49 | 93.00 | 2,900,791 | -0.93(-0.99%) |
Jul 21, 2020 | 90.43 | 94.43 | 90.43 | 93.93 | 4,015,952 | +4.15(+4.62%) |
Jul 20, 2020 | 88.96 | 90.38 | 88.56 | 89.78 | 2,752,993 | -0.07(-0.08%) |
Jul 17, 2020 | 90.95 | 91.69 | 89.82 | 89.85 | 3,386,424 | -1.72(-1.88%) |
Jul 16, 2020 | 88.83 | 93.03 | 88.38 | 91.56 | 4,620,048 | +1.81(+2.01%) |
Jul 15, 2020 | 89.59 | 90.85 | 87.72 | 89.76 | 4,624,880 | +2.42(+2.78%) |
Jul 14, 2020 | 88.54 | 89.15 | 86.59 | 87.34 | 3,992,286 | -1.22(-1.38%) |
Jul 13, 2020 | 88.41 | 89.92 | 87.56 | 88.56 | 4,143,030 | +0.93(+1.06%) |
Jul 10, 2020 | 85.06 | 87.98 | 85.06 | 87.63 | 3,391,800 | +2.37(+2.78%) |
Jul 09, 2020 | 85.79 | 86.24 | 83.74 | 85.26 | 3,978,060 | -1.11(-1.29%) |
Jul 08, 2020 | 85.88 | 86.98 | 84.75 | 86.37 | 3,375,446 | +0.37(+0.43%) |
Jul 07, 2020 | 88.17 | 88.51 | 85.57 | 86.00 | 2,917,152 | -3.14(-3.52%) |
Jul 06, 2020 | 89.91 | 91.17 | 88.55 | 89.14 | 2,690,671 | +1.03(+1.17%) |
Jul 02, 2020 | 90.86 | 91.67 | 87.81 | 88.10 | 3,579,280 | -0.59(-0.66%) |
Jul 01, 2020 | 91.23 | 91.24 | 88.40 | 88.69 | 2,458,874 | -2.05(-2.26%) |
Jun 30, 2020 | 87.97 | 91.46 | 87.84 | 90.74 | 3,885,213 | +2.05(+2.31%) |
Jun 29, 2020 | 88.31 | 89.37 | 87.59 | 88.69 | 3,370,241 | +1.64(+1.88%) |
Jun 26, 2020 | 89.83 | 90.23 | 86.34 | 87.05 | 4,687,812 | -4.76(-5.19%) |
Jun 25, 2020 | 88.82 | 92.21 | 88.47 | 91.81 | 2,594,979 | +2.65(+2.97%) |
Jun 24, 2020 | 91.42 | 91.85 | 88.21 | 89.16 | 4,603,229 | -3.75(-4.04%) |
Jun 23, 2020 | 95.44 | 96.45 | 92.88 | 92.92 | 2,388,929 | -0.72(-0.76%) |
Jun 22, 2020 | 92.66 | 94.86 | 91.54 | 93.63 | 2,525,513 | +0.28(+0.30%) |
Jun 19, 2020 | 96.89 | 97.57 | 92.39 | 93.35 | 7,809,001 | -2.16(-2.26%) |
Jun 18, 2020 | 95.60 | 97.91 | 94.86 | 95.50 | 2,690,115 | -0.92(-0.96%) |
Jun 17, 2020 | 99.13 | 99.51 | 96.12 | 96.43 | 2,099,885 | -2.71(-2.73%) |
Jun 16, 2020 | 101.44 | 101.52 | 96.91 | 99.13 | 3,048,472 | +1.70(+1.74%) |
Jun 15, 2020 | 91.76 | 97.74 | 91.37 | 97.44 | 3,022,328 | +1.91(+2.00%) |
Jun 12, 2020 | 97.47 | 97.64 | 92.94 | 95.53 | 4,325,837 | +2.80(+3.02%) |
Jun 11, 2020 | 96.75 | 98.52 | 92.54 | 92.73 | 4,826,575 | -9.85(-9.60%) |
Jun 10, 2020 | 107.87 | 108.41 | 102.29 | 102.58 | 4,207,969 | -6.26(-5.75%) |
Jun 09, 2020 | 108.84 | 110.19 | 107.49 | 108.84 | 4,006,911 | -4.26(-3.77%) |
Jun 08, 2020 | 112.69 | 114.17 | 111.92 | 113.10 | 4,660,624 | +2.67(+2.42%) |
Jun 05, 2020 | 112.98 | 114.35 | 108.70 | 110.42 | 5,570,719 | +4.58(+4.33%) |
Jun 04, 2020 | 103.14 | 106.31 | 101.83 | 105.84 | 4,119,825 | +2.60(+2.51%) |
Jun 03, 2020 | 102.78 | 104.78 | 102.10 | 103.25 | 5,334,487 | +4.18(+4.22%) |
Jun 02, 2020 | 100.23 | 100.48 | 97.83 | 99.07 | 3,497,661 | +0.16(+0.17%) |