Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 103.75 | 104.72 | 102.40 | 102.59 | 7,405,143 | -1.24(-1.19%) |
Aug 28, 2020 | 106.41 | 107.02 | 102.53 | 103.83 | 18,357,120 | -0.47(-0.45%) |
Aug 27, 2020 | 104.04 | 106.84 | 102.64 | 104.30 | 38,570,568 | +7.59(+7.85%) |
Aug 26, 2020 | 95.58 | 96.80 | 94.90 | 96.71 | 3,044,160 | +0.67(+0.70%) |
Aug 25, 2020 | 95.57 | 96.44 | 95.14 | 96.03 | 2,802,584 | +1.01(+1.07%) |
Aug 24, 2020 | 96.25 | 96.74 | 94.37 | 95.02 | 3,428,242 | -0.95(-0.99%) |
Aug 21, 2020 | 95.25 | 96.10 | 94.51 | 95.97 | 3,825,418 | +0.72(+0.76%) |
Aug 20, 2020 | 93.71 | 95.61 | 93.48 | 95.25 | 3,786,772 | +1.08(+1.14%) |
Aug 19, 2020 | 94.73 | 95.24 | 94.03 | 94.17 | 2,898,989 | -0.45(-0.48%) |
Aug 18, 2020 | 94.74 | 95.33 | 94.12 | 94.62 | 4,030,841 | +0.23(+0.25%) |
Aug 17, 2020 | 94.00 | 95.05 | 93.91 | 94.38 | 4,967,943 | +0.67(+0.72%) |
Aug 14, 2020 | 94.59 | 94.86 | 93.32 | 93.71 | 2,923,775 | -1.04(-1.10%) |
Aug 13, 2020 | 94.04 | 94.91 | 93.72 | 94.75 | 3,149,668 | +0.42(+0.45%) |
Aug 12, 2020 | 93.30 | 94.75 | 93.08 | 94.33 | 2,847,848 | +1.49(+1.61%) |
Aug 11, 2020 | 94.12 | 94.12 | 92.47 | 92.84 | 5,146,643 | -0.92(-0.98%) |
Aug 10, 2020 | 94.60 | 94.90 | 93.75 | 93.76 | 2,962,829 | -1.12(-1.18%) |
Aug 07, 2020 | 95.31 | 95.87 | 94.24 | 94.87 | 3,352,509 | -0.49(-0.51%) |
Aug 06, 2020 | 95.14 | 95.40 | 93.64 | 95.36 | 4,207,246 | -0.37(-0.38%) |
Aug 05, 2020 | 93.69 | 95.93 | 93.61 | 95.72 | 4,711,708 | +2.07(+2.21%) |
Aug 04, 2020 | 93.87 | 94.36 | 93.04 | 93.65 | 2,913,530 | -0.70(-0.74%) |
Aug 03, 2020 | 94.73 | 95.17 | 93.91 | 94.36 | 3,917,048 | +0.04(+0.04%) |
Jul 31, 2020 | 94.92 | 95.00 | 92.89 | 94.32 | 4,912,831 | -0.83(-0.88%) |
Jul 30, 2020 | 94.64 | 95.20 | 93.94 | 95.15 | 3,389,723 | -0.93(-0.97%) |
Jul 29, 2020 | 93.89 | 96.43 | 93.80 | 96.08 | 5,062,461 | +2.49(+2.66%) |
Jul 28, 2020 | 93.85 | 94.46 | 93.03 | 93.59 | 4,389,859 | -0.12(-0.13%) |
Jul 27, 2020 | 92.36 | 93.98 | 92.23 | 93.71 | 3,967,169 | +0.97(+1.05%) |
Jul 24, 2020 | 93.91 | 93.91 | 92.18 | 92.73 | 4,838,565 | -1.75(-1.85%) |
Jul 23, 2020 | 93.98 | 95.57 | 93.78 | 94.49 | 6,301,624 | +0.59(+0.63%) |
Jul 22, 2020 | 91.95 | 94.25 | 91.84 | 93.90 | 4,973,570 | +1.87(+2.04%) |
Jul 21, 2020 | 92.67 | 93.23 | 91.62 | 92.02 | 5,403,676 | -0.83(-0.90%) |
Jul 20, 2020 | 93.72 | 94.38 | 92.52 | 92.86 | 6,058,185 | -0.16(-0.17%) |
Jul 17, 2020 | 91.72 | 93.72 | 91.54 | 93.02 | 8,898,944 | +2.67(+2.96%) |
Jul 16, 2020 | 91.70 | 91.83 | 88.37 | 90.34 | 8,082,471 | -0.31(-0.34%) |
Jul 15, 2020 | 89.88 | 91.03 | 89.75 | 90.65 | 6,617,891 | +1.79(+2.01%) |
Jul 14, 2020 | 86.82 | 89.01 | 85.95 | 88.86 | 4,398,853 | +1.96(+2.25%) |
Jul 13, 2020 | 86.95 | 89.27 | 86.62 | 86.90 | 4,603,468 | +0.05(+0.05%) |
Jul 10, 2020 | 87.26 | 87.57 | 86.19 | 86.86 | 3,131,151 | -0.59(-0.67%) |
Jul 09, 2020 | 86.58 | 88.58 | 85.75 | 87.45 | 4,902,295 | +1.02(+1.18%) |
Jul 08, 2020 | 86.67 | 87.45 | 85.42 | 86.43 | 4,086,871 | +0.11(+0.13%) |
Jul 07, 2020 | 86.32 | 87.19 | 85.97 | 86.32 | 3,630,515 | -0.48(-0.55%) |
Jul 06, 2020 | 86.60 | 87.73 | 86.31 | 86.79 | 6,339,689 | +0.69(+0.80%) |
Jul 02, 2020 | 86.35 | 86.88 | 85.82 | 86.10 | 4,119,310 | +0.55(+0.64%) |
Jul 01, 2020 | 85.87 | 85.87 | 84.42 | 85.55 | 3,630,901 | +0.20(+0.23%) |
Jun 30, 2020 | 82.85 | 85.79 | 82.55 | 85.35 | 5,592,628 | +2.26(+2.72%) |
Jun 29, 2020 | 83.63 | 83.74 | 82.24 | 83.10 | 4,999,738 | +0.28(+0.34%) |
Jun 26, 2020 | 83.85 | 83.97 | 82.10 | 82.82 | 9,129,089 | -0.85(-1.02%) |
Jun 25, 2020 | 81.44 | 83.84 | 80.44 | 83.67 | 6,192,935 | +2.17(+2.66%) |
Jun 24, 2020 | 84.61 | 84.70 | 81.05 | 81.50 | 6,578,246 | -3.73(-4.38%) |
Jun 23, 2020 | 85.06 | 86.17 | 84.76 | 85.23 | 4,453,053 | +0.90(+1.06%) |
Jun 22, 2020 | 84.33 | 84.63 | 83.24 | 84.34 | 5,432,215 | -0.32(-0.37%) |
Jun 19, 2020 | 85.58 | 86.26 | 84.59 | 84.65 | 10,123,996 | +0.37(+0.44%) |
Jun 18, 2020 | 84.49 | 85.27 | 83.62 | 84.28 | 6,451,619 | -0.58(-0.68%) |
Jun 17, 2020 | 84.41 | 85.58 | 84.11 | 84.86 | 4,669,642 | +1.08(+1.29%) |
Jun 16, 2020 | 84.60 | 85.66 | 83.22 | 83.78 | 6,580,833 | +0.18(+0.21%) |
Jun 15, 2020 | 81.70 | 84.35 | 81.27 | 83.60 | 6,069,451 | +0.49(+0.60%) |
Jun 12, 2020 | 83.32 | 84.20 | 81.77 | 83.11 | 5,988,296 | +1.16(+1.41%) |
Jun 11, 2020 | 86.05 | 86.35 | 81.16 | 81.95 | 8,748,408 | -4.09(-4.75%) |
Jun 10, 2020 | 84.81 | 86.59 | 84.62 | 86.04 | 6,243,990 | +1.76(+2.09%) |
Jun 09, 2020 | 86.19 | 86.65 | 84.24 | 84.27 | 5,202,114 | -2.14(-2.47%) |
Jun 08, 2020 | 83.07 | 86.46 | 83.00 | 86.41 | 5,812,766 | +2.52(+3.00%) |
Jun 05, 2020 | 82.59 | 83.98 | 81.52 | 83.89 | 12,719,989 | +1.50(+1.82%) |
Jun 04, 2020 | 85.00 | 85.26 | 82.38 | 82.39 | 9,761,121 | -2.94(-3.45%) |
Jun 03, 2020 | 86.41 | 86.54 | 84.54 | 85.33 | 8,628,714 | -1.14(-1.32%) |
Jun 02, 2020 | 86.75 | 86.96 | 85.66 | 86.47 | 6,849,480 | -0.36(-0.42%) |