Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 106.89 | 108.99 | 104.87 | 107.70 | 81,227 | +1.06(+0.99%) |
Aug 28, 2020 | 106.17 | 106.99 | 104.39 | 106.64 | 45,600 | +0.81(+0.77%) |
Aug 27, 2020 | 105.13 | 106.42 | 102.96 | 105.83 | 41,755 | +0.47(+0.45%) |
Aug 26, 2020 | 105.92 | 106.41 | 104.33 | 105.36 | 49,732 | -0.76(-0.72%) |
Aug 25, 2020 | 103.69 | 106.87 | 102.99 | 106.12 | 42,823 | +2.71(+2.62%) |
Aug 24, 2020 | 105.76 | 105.79 | 102.00 | 103.41 | 103,599 | -2.05(-1.94%) |
Aug 21, 2020 | 106.90 | 107.41 | 104.72 | 105.46 | 67,100 | -1.58(-1.48%) |
Aug 20, 2020 | 105.84 | 107.61 | 105.22 | 107.04 | 44,968 | -0.01(-0.01%) |
Aug 19, 2020 | 108.88 | 110.08 | 106.79 | 107.05 | 84,725 | -1.93(-1.77%) |
Aug 18, 2020 | 110.80 | 112.99 | 108.63 | 108.98 | 84,125 | -2.14(-1.93%) |
Aug 17, 2020 | 106.36 | 112.55 | 106.12 | 111.12 | 136,132 | +4.63(+4.35%) |
Aug 14, 2020 | 106.26 | 109.00 | 104.12 | 106.49 | 122,200 | -0.13(-0.12%) |
Aug 13, 2020 | 107.26 | 109.11 | 106.38 | 106.62 | 62,361 | -0.47(-0.44%) |
Aug 12, 2020 | 105.38 | 108.71 | 103.97 | 107.09 | 107,121 | +3.03(+2.91%) |
Aug 11, 2020 | 106.20 | 108.56 | 103.82 | 104.06 | 117,172 | -1.43(-1.36%) |
Aug 10, 2020 | 105.45 | 107.73 | 104.85 | 105.49 | 61,897 | +0.24(+0.23%) |
Aug 07, 2020 | 102.76 | 107.25 | 102.76 | 105.25 | 92,400 | +2.15(+2.09%) |
Aug 06, 2020 | 105.40 | 105.66 | 98.65 | 103.10 | 140,339 | -3.32(-3.12%) |
Aug 05, 2020 | 106.22 | 108.02 | 105.41 | 106.42 | 74,565 | +0.80(+0.76%) |
Aug 04, 2020 | 105.61 | 106.27 | 103.40 | 105.62 | 59,928 | -0.01(-0.01%) |
Aug 03, 2020 | 103.81 | 106.31 | 102.12 | 105.63 | 89,252 | +3.02(+2.94%) |
Jul 31, 2020 | 109.91 | 109.91 | 101.26 | 102.61 | 133,400 | -4.34(-4.06%) |
Jul 30, 2020 | 102.63 | 107.82 | 102.63 | 106.95 | 57,229 | +3.65(+3.53%) |
Jul 29, 2020 | 108.44 | 108.44 | 103.03 | 103.30 | 88,518 | -4.61(-4.27%) |
Jul 28, 2020 | 108.98 | 110.75 | 107.50 | 107.91 | 65,803 | -1.32(-1.21%) |
Jul 27, 2020 | 108.08 | 110.23 | 107.62 | 109.23 | 76,836 | +1.96(+1.83%) |
Jul 24, 2020 | 107.58 | 108.76 | 105.31 | 107.27 | 103,700 | -1.15(-1.06%) |
Jul 23, 2020 | 110.12 | 112.67 | 107.75 | 108.42 | 64,116 | -1.60(-1.45%) |
Jul 22, 2020 | 108.47 | 110.46 | 108.47 | 110.02 | 63,793 | +1.16(+1.07%) |
Jul 21, 2020 | 111.71 | 111.71 | 108.85 | 108.86 | 65,856 | -0.79(-0.72%) |
Jul 20, 2020 | 106.53 | 111.53 | 105.70 | 109.65 | 97,079 | +2.55(+2.38%) |
Jul 17, 2020 | 104.00 | 108.98 | 104.00 | 107.10 | 119,700 | +3.60(+3.48%) |
Jul 16, 2020 | 103.16 | 104.26 | 102.44 | 103.50 | 68,601 | -0.43(-0.41%) |
Jul 15, 2020 | 104.76 | 107.27 | 102.55 | 103.93 | 129,408 | +0.52(+0.50%) |
Jul 14, 2020 | 99.72 | 103.43 | 99.02 | 103.41 | 113,338 | +3.63(+3.64%) |
Jul 13, 2020 | 105.18 | 106.31 | 99.12 | 99.78 | 168,602 | -4.13(-3.97%) |
Jul 10, 2020 | 107.67 | 107.67 | 102.75 | 103.91 | 90,300 | -3.97(-3.68%) |
Jul 09, 2020 | 110.43 | 110.43 | 106.75 | 107.88 | 62,815 | -2.12(-1.93%) |
Jul 08, 2020 | 109.06 | 110.00 | 106.68 | 110.00 | 82,936 | +1.53(+1.41%) |
Jul 07, 2020 | 109.14 | 112.92 | 108.45 | 108.47 | 99,859 | -0.90(-0.82%) |
Jul 06, 2020 | 112.31 | 113.95 | 108.94 | 109.37 | 201,833 | -2.21(-1.98%) |
Jul 02, 2020 | 113.14 | 113.19 | 109.62 | 111.58 | 143,800 | -0.67(-0.60%) |
Jul 01, 2020 | 113.80 | 118.72 | 110.55 | 112.25 | 252,279 | -1.00(-0.88%) |
Jun 30, 2020 | 104.28 | 113.80 | 103.00 | 113.25 | 293,594 | +10.51(+10.23%) |
Jun 29, 2020 | 104.00 | 104.58 | 97.00 | 102.74 | 388,096 | -5.71(-5.27%) |
Jun 26, 2020 | 109.93 | 110.85 | 107.57 | 108.45 | 108,100 | -2.26(-2.04%) |
Jun 25, 2020 | 107.32 | 111.36 | 106.03 | 110.71 | 107,122 | +3.44(+3.21%) |
Jun 24, 2020 | 111.92 | 112.58 | 106.74 | 107.27 | 93,919 | -4.81(-4.29%) |
Jun 23, 2020 | 112.39 | 115.02 | 111.80 | 112.08 | 115,433 | +0.31(+0.28%) |
Jun 22, 2020 | 110.35 | 112.56 | 107.28 | 111.77 | 119,360 | +1.61(+1.46%) |
Jun 19, 2020 | 111.67 | 113.42 | 109.54 | 110.16 | 267,600 | -0.81(-0.73%) |
Jun 18, 2020 | 110.76 | 113.60 | 110.53 | 110.97 | 44,996 | -0.09(-0.08%) |
Jun 17, 2020 | 110.67 | 112.90 | 109.33 | 111.06 | 84,174 | +1.27(+1.16%) |
Jun 16, 2020 | 110.21 | 111.98 | 107.74 | 109.79 | 85,799 | +1.74(+1.61%) |
Jun 15, 2020 | 105.21 | 109.87 | 103.44 | 108.05 | 96,329 | +1.29(+1.21%) |
Jun 12, 2020 | 107.32 | 109.89 | 103.02 | 106.76 | 129,300 | +2.39(+2.29%) |
Jun 11, 2020 | 113.83 | 113.87 | 104.12 | 104.37 | 234,387 | -11.31(-9.78%) |
Jun 10, 2020 | 114.92 | 117.35 | 114.00 | 115.68 | 94,428 | +1.37(+1.20%) |
Jun 09, 2020 | 115.41 | 118.20 | 114.06 | 114.31 | 89,985 | -1.34(-1.16%) |
Jun 08, 2020 | 112.57 | 116.77 | 111.00 | 115.65 | 93,280 | +3.00(+2.66%) |
Jun 05, 2020 | 110.26 | 113.69 | 110.26 | 112.65 | 135,800 | +2.07(+1.87%) |
Jun 04, 2020 | 109.38 | 113.13 | 108.50 | 110.58 | 129,922 | +0.26(+0.24%) |
Jun 03, 2020 | 113.58 | 114.14 | 110.32 | 110.32 | 108,701 | -3.67(-3.22%) |
Jun 02, 2020 | 112.79 | 114.48 | 110.70 | 113.99 | 72,839 | +0.61(+0.54%) |