Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 96.42 | 96.78 | 93.84 | 93.84 | 425,508 | -3.18(-3.28%) |
Aug 28, 2020 | 97.25 | 97.38 | 95.54 | 97.02 | 306,799 | +0.82(+0.85%) |
Aug 27, 2020 | 92.32 | 96.27 | 92.32 | 96.20 | 414,421 | +3.59(+3.87%) |
Aug 26, 2020 | 96.21 | 96.21 | 92.42 | 92.61 | 408,408 | -3.69(-3.84%) |
Aug 25, 2020 | 96.00 | 96.95 | 93.76 | 96.30 | 366,764 | +1.09(+1.15%) |
Aug 24, 2020 | 94.01 | 95.87 | 93.17 | 95.21 | 410,574 | +1.72(+1.84%) |
Aug 21, 2020 | 93.07 | 94.51 | 92.78 | 93.49 | 305,558 | -0.50(-0.54%) |
Aug 20, 2020 | 96.96 | 97.49 | 93.82 | 93.99 | 522,913 | -4.68(-4.74%) |
Aug 19, 2020 | 99.34 | 100.25 | 98.15 | 98.67 | 295,476 | -0.59(-0.59%) |
Aug 18, 2020 | 102.95 | 102.95 | 99.05 | 99.26 | 284,197 | -3.41(-3.32%) |
Aug 17, 2020 | 103.74 | 103.74 | 101.54 | 102.67 | 369,008 | -1.22(-1.17%) |
Aug 14, 2020 | 103.32 | 104.95 | 102.71 | 103.89 | 462,525 | +0.02(+0.02%) |
Aug 13, 2020 | 106.42 | 106.89 | 103.79 | 103.87 | 363,985 | -3.44(-3.21%) |
Aug 12, 2020 | 108.81 | 109.63 | 105.24 | 107.32 | 279,647 | +1.01(+0.95%) |
Aug 11, 2020 | 106.50 | 109.28 | 105.33 | 106.30 | 420,432 | +1.68(+1.61%) |
Aug 10, 2020 | 105.05 | 108.49 | 104.16 | 104.62 | 355,573 | +0.02(+0.02%) |
Aug 07, 2020 | 99.38 | 104.68 | 98.37 | 104.60 | 376,804 | +4.75(+4.75%) |
Aug 06, 2020 | 100.79 | 101.48 | 99.27 | 99.85 | 217,553 | -1.24(-1.22%) |
Aug 05, 2020 | 98.59 | 101.34 | 98.18 | 101.09 | 351,064 | +3.78(+3.89%) |
Aug 04, 2020 | 98.13 | 99.86 | 96.38 | 97.31 | 286,982 | -0.51(-0.52%) |
Aug 03, 2020 | 99.23 | 99.23 | 97.30 | 97.82 | 434,368 | -1.33(-1.35%) |
Jul 31, 2020 | 99.28 | 99.46 | 97.14 | 99.15 | 439,983 | -0.04(-0.04%) |
Jul 30, 2020 | 98.62 | 100.68 | 96.53 | 99.19 | 349,373 | -1.86(-1.84%) |
Jul 29, 2020 | 100.86 | 101.59 | 98.37 | 101.05 | 539,345 | +0.62(+0.62%) |
Jul 28, 2020 | 102.72 | 103.47 | 100.40 | 100.42 | 385,424 | -2.16(-2.10%) |
Jul 27, 2020 | 104.60 | 104.60 | 102.18 | 102.58 | 296,780 | -2.84(-2.69%) |
Jul 24, 2020 | 107.33 | 108.17 | 104.72 | 105.42 | 354,081 | -1.91(-1.78%) |
Jul 23, 2020 | 105.41 | 108.66 | 105.19 | 107.33 | 412,975 | +2.31(+2.20%) |
Jul 22, 2020 | 105.96 | 105.96 | 102.75 | 105.02 | 551,591 | -0.37(-0.35%) |
Jul 21, 2020 | 97.53 | 106.00 | 97.53 | 105.39 | 789,203 | +7.34(+7.49%) |
Jul 20, 2020 | 100.05 | 100.25 | 97.16 | 98.05 | 683,710 | -2.29(-2.28%) |
Jul 17, 2020 | 103.83 | 104.01 | 100.14 | 100.34 | 269,979 | -3.07(-2.97%) |
Jul 16, 2020 | 103.32 | 105.67 | 102.32 | 103.41 | 291,017 | -1.51(-1.44%) |
Jul 15, 2020 | 101.23 | 105.43 | 100.63 | 104.92 | 335,013 | +5.88(+5.93%) |
Jul 14, 2020 | 101.44 | 101.44 | 97.19 | 99.04 | 408,960 | -2.67(-2.63%) |
Jul 13, 2020 | 101.57 | 103.74 | 99.20 | 101.71 | 289,200 | +1.58(+1.58%) |
Jul 10, 2020 | 96.83 | 100.33 | 96.83 | 100.14 | 231,306 | +3.44(+3.56%) |
Jul 09, 2020 | 100.00 | 100.71 | 96.46 | 96.69 | 471,809 | -4.01(-3.98%) |
Jul 08, 2020 | 99.42 | 101.46 | 98.24 | 100.70 | 546,408 | +1.81(+1.83%) |
Jul 07, 2020 | 100.88 | 100.88 | 98.58 | 98.90 | 296,544 | -2.05(-2.03%) |
Jul 06, 2020 | 103.31 | 104.59 | 100.03 | 100.94 | 258,891 | +0.41(+0.41%) |
Jul 02, 2020 | 104.13 | 105.20 | 99.77 | 100.53 | 216,752 | -0.76(-0.75%) |
Jul 01, 2020 | 103.83 | 103.83 | 100.56 | 101.29 | 502,238 | -1.56(-1.51%) |
Jun 30, 2020 | 99.62 | 103.47 | 99.62 | 102.85 | 306,361 | +2.13(+2.11%) |
Jun 29, 2020 | 100.51 | 102.89 | 99.01 | 100.72 | 380,054 | +2.00(+2.03%) |
Jun 26, 2020 | 99.43 | 100.54 | 97.10 | 98.72 | 1,189,281 | -2.75(-2.71%) |
Jun 25, 2020 | 96.35 | 101.47 | 96.35 | 101.47 | 281,242 | +4.04(+4.15%) |
Jun 24, 2020 | 100.55 | 102.53 | 96.99 | 97.43 | 359,674 | -4.44(-4.36%) |
Jun 23, 2020 | 104.62 | 105.19 | 100.87 | 101.88 | 332,908 | -0.61(-0.59%) |
Jun 22, 2020 | 102.55 | 103.82 | 100.41 | 102.48 | 221,532 | +0.13(+0.13%) |
Jun 19, 2020 | 104.68 | 104.68 | 100.13 | 102.35 | 656,807 | -0.76(-0.74%) |
Jun 18, 2020 | 100.70 | 105.26 | 100.62 | 103.11 | 348,415 | +1.26(+1.24%) |
Jun 17, 2020 | 106.31 | 106.31 | 101.72 | 101.85 | 327,799 | -4.29(-4.04%) |
Jun 16, 2020 | 108.42 | 108.71 | 104.27 | 106.14 | 294,563 | +2.95(+2.86%) |
Jun 15, 2020 | 98.72 | 103.61 | 97.83 | 103.19 | 480,430 | -0.59(-0.57%) |
Jun 12, 2020 | 103.32 | 104.87 | 99.37 | 103.77 | 656,807 | +5.19(+5.27%) |
Jun 11, 2020 | 100.11 | 103.57 | 96.74 | 98.58 | 629,637 | -8.77(-8.17%) |
Jun 10, 2020 | 112.98 | 115.41 | 107.16 | 107.35 | 715,557 | -5.29(-4.70%) |
Jun 09, 2020 | 110.14 | 114.81 | 109.33 | 112.64 | 586,326 | -1.30(-1.14%) |
Jun 08, 2020 | 115.23 | 116.09 | 111.82 | 113.94 | 511,969 | +2.77(+2.49%) |
Jun 05, 2020 | 113.49 | 114.40 | 110.39 | 111.17 | 534,552 | +4.84(+4.55%) |
Jun 04, 2020 | 104.45 | 106.50 | 102.98 | 106.33 | 592,490 | +1.96(+1.88%) |
Jun 03, 2020 | 103.15 | 106.48 | 102.68 | 104.37 | 932,085 | +4.65(+4.66%) |
Jun 02, 2020 | 102.66 | 102.76 | 98.21 | 99.72 | 522,771 | -1.13(-1.12%) |