Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 114.90 | 115.04 | 113.12 | 113.92 | 335,636 | -1.05(-0.91%) |
Aug 28, 2020 | 116.54 | 116.61 | 114.70 | 114.97 | 338,884 | -0.33(-0.28%) |
Aug 27, 2020 | 113.81 | 116.78 | 113.67 | 115.30 | 297,925 | +1.82(+1.60%) |
Aug 26, 2020 | 114.53 | 114.53 | 112.66 | 113.48 | 618,613 | -1.06(-0.93%) |
Aug 25, 2020 | 116.66 | 116.66 | 114.39 | 114.55 | 228,887 | -0.77(-0.67%) |
Aug 24, 2020 | 112.54 | 115.48 | 112.50 | 115.32 | 233,209 | +2.83(+2.52%) |
Aug 21, 2020 | 113.72 | 114.37 | 112.34 | 112.49 | 270,050 | -1.30(-1.14%) |
Aug 20, 2020 | 113.97 | 115.04 | 113.68 | 113.78 | 283,445 | -1.41(-1.22%) |
Aug 19, 2020 | 115.81 | 116.78 | 114.88 | 115.19 | 269,632 | -0.06(-0.06%) |
Aug 18, 2020 | 116.07 | 116.84 | 115.03 | 115.26 | 338,537 | -0.89(-0.77%) |
Aug 17, 2020 | 116.66 | 117.25 | 115.37 | 116.15 | 343,526 | -0.47(-0.40%) |
Aug 14, 2020 | 114.91 | 117.36 | 114.91 | 116.62 | 231,763 | +0.59(+0.51%) |
Aug 13, 2020 | 115.55 | 116.55 | 114.69 | 116.03 | 345,818 | -0.03(-0.02%) |
Aug 12, 2020 | 117.83 | 119.81 | 115.21 | 116.06 | 313,140 | -0.46(-0.39%) |
Aug 11, 2020 | 117.89 | 119.27 | 116.07 | 116.52 | 529,165 | +0.71(+0.61%) |
Aug 10, 2020 | 114.79 | 116.14 | 113.28 | 115.81 | 366,252 | +1.86(+1.63%) |
Aug 07, 2020 | 110.44 | 114.04 | 110.40 | 113.95 | 459,343 | +3.11(+2.81%) |
Aug 06, 2020 | 113.34 | 113.86 | 109.98 | 110.84 | 537,619 | -3.21(-2.81%) |
Aug 05, 2020 | 107.04 | 116.38 | 104.81 | 114.04 | 1,232,829 | +14.14(+14.15%) |
Aug 04, 2020 | 99.43 | 100.95 | 99.29 | 99.91 | 458,361 | -0.13(-0.13%) |
Aug 03, 2020 | 100.55 | 101.06 | 99.54 | 100.04 | 378,220 | -0.17(-0.17%) |
Jul 31, 2020 | 98.09 | 100.27 | 98.03 | 100.21 | 438,001 | +2.04(+2.08%) |
Jul 30, 2020 | 98.33 | 99.02 | 97.16 | 98.16 | 411,678 | -2.14(-2.14%) |
Jul 29, 2020 | 98.81 | 100.61 | 98.55 | 100.31 | 379,276 | +1.49(+1.51%) |
Jul 28, 2020 | 98.02 | 99.36 | 97.98 | 98.82 | 340,414 | +0.29(+0.29%) |
Jul 27, 2020 | 98.97 | 99.25 | 97.61 | 98.53 | 351,144 | -1.04(-1.05%) |
Jul 24, 2020 | 100.44 | 100.65 | 99.13 | 99.57 | 317,561 | -0.52(-0.52%) |
Jul 23, 2020 | 98.44 | 100.98 | 98.44 | 100.09 | 378,305 | +1.32(+1.34%) |
Jul 22, 2020 | 97.33 | 98.91 | 97.33 | 98.77 | 232,664 | +1.15(+1.17%) |
Jul 21, 2020 | 96.36 | 98.06 | 96.36 | 97.62 | 282,753 | +1.39(+1.44%) |
Jul 20, 2020 | 96.87 | 97.49 | 95.71 | 96.23 | 254,157 | -0.90(-0.92%) |
Jul 17, 2020 | 98.30 | 98.38 | 96.92 | 97.13 | 426,096 | -0.84(-0.86%) |
Jul 16, 2020 | 96.60 | 99.21 | 96.44 | 97.97 | 370,446 | +1.14(+1.17%) |
Jul 15, 2020 | 96.70 | 97.16 | 95.17 | 96.83 | 284,360 | +2.16(+2.29%) |
Jul 14, 2020 | 93.78 | 95.11 | 93.44 | 94.67 | 298,748 | +1.27(+1.36%) |
Jul 13, 2020 | 94.45 | 94.86 | 92.87 | 93.40 | 556,054 | -0.19(-0.20%) |
Jul 10, 2020 | 91.68 | 93.90 | 91.34 | 93.59 | 323,245 | +2.62(+2.88%) |
Jul 09, 2020 | 93.51 | 93.98 | 90.18 | 90.97 | 496,867 | -2.97(-3.16%) |
Jul 08, 2020 | 92.74 | 94.31 | 92.15 | 93.93 | 466,270 | +1.23(+1.33%) |
Jul 07, 2020 | 94.38 | 95.12 | 92.31 | 92.70 | 466,643 | -2.65(-2.78%) |
Jul 06, 2020 | 96.14 | 97.13 | 94.03 | 95.35 | 636,652 | +1.64(+1.75%) |
Jul 02, 2020 | 96.13 | 96.94 | 93.60 | 93.71 | 402,609 | -0.53(-0.56%) |
Jul 01, 2020 | 95.99 | 96.50 | 93.69 | 94.24 | 386,468 | -2.07(-2.15%) |
Jun 30, 2020 | 93.26 | 96.86 | 93.26 | 96.31 | 392,467 | +2.51(+2.67%) |
Jun 29, 2020 | 93.74 | 94.47 | 92.64 | 93.80 | 335,665 | +1.30(+1.40%) |
Jun 26, 2020 | 92.21 | 93.08 | 91.06 | 92.51 | 930,913 | -1.02(-1.09%) |
Jun 25, 2020 | 93.26 | 94.03 | 91.39 | 93.52 | 695,185 | -0.35(-0.38%) |
Jun 24, 2020 | 96.82 | 96.82 | 93.74 | 93.88 | 721,155 | -3.90(-3.99%) |
Jun 23, 2020 | 99.56 | 100.14 | 97.28 | 97.77 | 423,742 | -0.30(-0.30%) |
Jun 22, 2020 | 98.54 | 98.92 | 97.20 | 98.07 | 745,620 | -1.03(-1.03%) |
Jun 19, 2020 | 102.21 | 102.21 | 98.35 | 99.10 | 946,571 | -0.70(-0.70%) |
Jun 18, 2020 | 97.94 | 100.29 | 97.34 | 99.80 | 356,750 | +0.92(+0.93%) |
Jun 17, 2020 | 100.69 | 101.06 | 98.80 | 98.87 | 366,171 | -2.31(-2.29%) |
Jun 16, 2020 | 104.16 | 104.16 | 99.41 | 101.19 | 388,778 | +1.31(+1.31%) |
Jun 15, 2020 | 96.26 | 100.56 | 96.26 | 99.88 | 535,182 | +0.08(+0.08%) |
Jun 12, 2020 | 101.87 | 102.33 | 97.40 | 99.80 | 355,527 | +2.07(+2.12%) |
Jun 11, 2020 | 102.55 | 103.40 | 97.29 | 97.73 | 566,202 | -8.98(-8.41%) |
Jun 10, 2020 | 108.18 | 109.86 | 106.71 | 106.71 | 685,208 | -2.11(-1.94%) |
Jun 09, 2020 | 107.01 | 109.47 | 106.44 | 108.81 | 438,461 | -0.66(-0.60%) |
Jun 08, 2020 | 108.16 | 109.52 | 107.36 | 109.47 | 526,699 | +2.36(+2.20%) |
Jun 05, 2020 | 108.41 | 108.41 | 104.81 | 107.12 | 652,604 | +4.19(+4.07%) |
Jun 04, 2020 | 100.66 | 102.96 | 99.06 | 102.93 | 507,968 | +1.91(+1.89%) |
Jun 03, 2020 | 99.12 | 101.55 | 98.96 | 101.02 | 578,051 | +3.92(+4.03%) |
Jun 02, 2020 | 96.87 | 97.97 | 96.07 | 97.10 | 396,881 | +1.01(+1.05%) |