Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 100.62 | 101.46 | 100.35 | 101.08 | 2,439,819 | +0.64(+0.63%) |
Aug 28, 2020 | 100.60 | 100.72 | 99.76 | 100.44 | 2,157,910 | +0.52(+0.52%) |
Aug 27, 2020 | 100.07 | 100.36 | 99.37 | 99.92 | 3,119,550 | +0.01(+0.01%) |
Aug 26, 2020 | 99.43 | 100.31 | 98.58 | 99.91 | 2,043,513 | +0.53(+0.54%) |
Aug 25, 2020 | 100.76 | 100.76 | 98.97 | 99.38 | 3,609,773 | -1.30(-1.30%) |
Aug 24, 2020 | 99.63 | 100.85 | 98.95 | 100.68 | 3,670,265 | +1.53(+1.55%) |
Aug 21, 2020 | 98.76 | 99.38 | 98.32 | 99.15 | 2,452,386 | +0.43(+0.43%) |
Aug 20, 2020 | 98.01 | 99.13 | 97.97 | 98.72 | 3,502,486 | +0.21(+0.21%) |
Aug 19, 2020 | 99.55 | 99.75 | 98.25 | 98.51 | 2,865,841 | -0.81(-0.81%) |
Aug 18, 2020 | 98.31 | 99.53 | 97.92 | 99.32 | 3,503,043 | +0.31(+0.32%) |
Aug 17, 2020 | 97.53 | 99.24 | 97.15 | 99.01 | 5,099,360 | +1.48(+1.52%) |
Aug 14, 2020 | 95.26 | 97.97 | 95.24 | 97.52 | 4,455,597 | +2.18(+2.29%) |
Aug 13, 2020 | 94.37 | 95.86 | 94.09 | 95.34 | 5,284,937 | +0.73(+0.77%) |
Aug 12, 2020 | 94.51 | 95.25 | 94.30 | 94.61 | 3,005,504 | +0.78(+0.83%) |
Aug 11, 2020 | 95.03 | 95.03 | 93.60 | 93.83 | 4,020,059 | -0.52(-0.55%) |
Aug 10, 2020 | 96.07 | 96.20 | 93.72 | 94.35 | 3,770,379 | -1.71(-1.78%) |
Aug 07, 2020 | 92.22 | 96.21 | 90.66 | 96.07 | 5,933,860 | +3.33(+3.59%) |
Aug 06, 2020 | 91.25 | 93.00 | 91.14 | 92.74 | 3,335,164 | +1.24(+1.35%) |
Aug 05, 2020 | 91.49 | 91.89 | 91.04 | 91.50 | 2,330,902 | +0.36(+0.40%) |
Aug 04, 2020 | 91.07 | 91.36 | 90.43 | 91.14 | 1,928,106 | -0.48(-0.52%) |
Aug 03, 2020 | 92.41 | 93.15 | 91.29 | 91.61 | 3,019,692 | -0.48(-0.52%) |
Jul 31, 2020 | 90.13 | 92.14 | 89.36 | 92.09 | 3,598,024 | +2.29(+2.55%) |
Jul 30, 2020 | 89.09 | 90.76 | 88.82 | 89.80 | 3,576,323 | +0.07(+0.07%) |
Jul 29, 2020 | 88.35 | 90.18 | 88.31 | 89.73 | 2,616,435 | +1.31(+1.49%) |
Jul 28, 2020 | 90.00 | 90.09 | 88.32 | 88.42 | 3,382,664 | -1.54(-1.71%) |
Jul 27, 2020 | 91.27 | 91.85 | 89.96 | 89.96 | 3,177,702 | -1.69(-1.85%) |
Jul 24, 2020 | 91.20 | 91.86 | 90.87 | 91.65 | 3,386,153 | +0.45(+0.49%) |
Jul 23, 2020 | 91.62 | 92.34 | 90.89 | 91.20 | 3,410,571 | -0.20(-0.22%) |
Jul 22, 2020 | 90.07 | 91.55 | 89.81 | 91.40 | 3,056,311 | +0.90(+1.00%) |
Jul 21, 2020 | 89.72 | 90.83 | 89.69 | 90.50 | 2,674,921 | +0.82(+0.91%) |
Jul 20, 2020 | 88.86 | 90.04 | 88.70 | 89.68 | 1,997,197 | +0.40(+0.45%) |
Jul 17, 2020 | 88.33 | 89.48 | 88.06 | 89.28 | 2,201,525 | +1.39(+1.58%) |
Jul 16, 2020 | 88.39 | 89.07 | 87.60 | 87.89 | 2,523,752 | -0.83(-0.93%) |
Jul 15, 2020 | 88.26 | 89.27 | 87.07 | 88.72 | 3,722,650 | +1.45(+1.66%) |
Jul 14, 2020 | 87.39 | 87.86 | 86.44 | 87.27 | 2,508,726 | -0.10(-0.12%) |
Jul 13, 2020 | 88.23 | 89.75 | 87.27 | 87.38 | 2,559,924 | -0.69(-0.78%) |
Jul 10, 2020 | 87.77 | 88.21 | 87.11 | 88.06 | 1,875,205 | +0.39(+0.44%) |
Jul 09, 2020 | 89.57 | 89.57 | 87.06 | 87.67 | 1,984,852 | -1.62(-1.81%) |
Jul 08, 2020 | 88.19 | 89.32 | 88.06 | 89.29 | 2,658,870 | +1.21(+1.37%) |
Jul 07, 2020 | 87.54 | 88.60 | 87.53 | 88.08 | 2,192,008 | +0.04(+0.04%) |
Jul 06, 2020 | 88.97 | 89.01 | 87.68 | 88.04 | 2,019,573 | +0.26(+0.29%) |
Jul 02, 2020 | 89.97 | 90.01 | 87.72 | 87.79 | 2,191,120 | -0.99(-1.11%) |
Jul 01, 2020 | 87.24 | 89.35 | 87.13 | 88.78 | 2,421,366 | +1.62(+1.86%) |
Jun 30, 2020 | 85.93 | 87.41 | 85.93 | 87.16 | 5,570,856 | +1.14(+1.33%) |
Jun 29, 2020 | 86.86 | 86.86 | 85.73 | 86.02 | 2,298,011 | +0.00(+0.00%) |
Jun 26, 2020 | 87.67 | 88.29 | 85.95 | 86.02 | 3,540,222 | -2.31(-2.62%) |
Jun 25, 2020 | 86.46 | 88.45 | 85.65 | 88.33 | 2,857,457 | +2.02(+2.34%) |
Jun 24, 2020 | 88.42 | 88.74 | 86.07 | 86.31 | 4,169,889 | -2.65(-2.98%) |
Jun 23, 2020 | 90.42 | 90.63 | 88.92 | 88.97 | 2,159,682 | -0.77(-0.86%) |
Jun 22, 2020 | 89.60 | 90.35 | 89.20 | 89.74 | 1,650,614 | -0.20(-0.22%) |
Jun 19, 2020 | 91.09 | 91.12 | 88.96 | 89.94 | 4,212,198 | +0.12(+0.14%) |
Jun 18, 2020 | 89.85 | 90.05 | 89.12 | 89.81 | 2,043,206 | -0.22(-0.24%) |
Jun 17, 2020 | 90.56 | 90.60 | 89.79 | 90.03 | 3,350,810 | -0.04(-0.04%) |
Jun 16, 2020 | 91.11 | 91.11 | 88.87 | 90.07 | 2,381,658 | +0.85(+0.95%) |
Jun 15, 2020 | 86.91 | 89.48 | 86.36 | 89.22 | 2,561,109 | +0.77(+0.87%) |
Jun 12, 2020 | 88.77 | 89.59 | 86.84 | 88.45 | 2,961,533 | +1.16(+1.33%) |
Jun 11, 2020 | 91.99 | 92.00 | 87.05 | 87.30 | 3,754,169 | -5.00(-5.42%) |
Jun 10, 2020 | 92.46 | 92.86 | 91.59 | 92.29 | 2,600,963 | -0.12(-0.13%) |
Jun 09, 2020 | 92.06 | 93.11 | 91.70 | 92.42 | 2,321,809 | -0.04(-0.04%) |
Jun 08, 2020 | 92.24 | 92.69 | 91.45 | 92.46 | 5,745,603 | -0.31(-0.34%) |
Jun 05, 2020 | 91.05 | 93.32 | 88.66 | 92.77 | 4,180,139 | +1.92(+2.11%) |
Jun 04, 2020 | 92.20 | 92.45 | 90.10 | 90.85 | 3,923,095 | -1.98(-2.14%) |
Jun 03, 2020 | 91.65 | 93.10 | 91.00 | 92.84 | 2,932,938 | +1.45(+1.59%) |
Jun 02, 2020 | 92.99 | 93.06 | 90.99 | 91.38 | 3,524,494 | -1.20(-1.30%) |