Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 105.62 | 106.94 | 105.45 | 106.49 | 930,403 | +0.47(+0.44%) |
Aug 28, 2020 | 107.22 | 107.22 | 105.06 | 106.02 | 891,365 | -1.12(-1.05%) |
Aug 27, 2020 | 107.62 | 109.25 | 107.08 | 107.14 | 790,749 | -0.72(-0.67%) |
Aug 26, 2020 | 108.23 | 108.96 | 106.67 | 107.86 | 1,121,834 | +0.87(+0.81%) |
Aug 25, 2020 | 106.33 | 109.38 | 103.88 | 106.99 | 4,018,433 | +6.88(+6.87%) |
Aug 24, 2020 | 99.48 | 100.68 | 98.15 | 100.12 | 947,591 | +0.80(+0.80%) |
Aug 21, 2020 | 99.17 | 99.68 | 98.05 | 99.32 | 1,021,379 | +0.17(+0.17%) |
Aug 20, 2020 | 98.89 | 99.73 | 98.63 | 99.15 | 644,335 | +0.48(+0.48%) |
Aug 19, 2020 | 98.73 | 99.89 | 97.87 | 98.67 | 1,158,227 | -2.27(-2.25%) |
Aug 18, 2020 | 100.66 | 101.70 | 99.77 | 100.94 | 727,833 | +0.37(+0.37%) |
Aug 17, 2020 | 100.86 | 101.34 | 100.55 | 100.57 | 1,547,083 | -0.42(-0.41%) |
Aug 14, 2020 | 101.23 | 102.20 | 100.72 | 100.98 | 751,870 | -0.59(-0.58%) |
Aug 13, 2020 | 101.07 | 102.04 | 100.62 | 101.57 | 733,772 | +0.51(+0.50%) |
Aug 12, 2020 | 99.72 | 101.73 | 99.50 | 101.06 | 774,324 | +1.98(+2.00%) |
Aug 11, 2020 | 99.44 | 100.28 | 98.61 | 99.09 | 848,763 | -0.11(-0.12%) |
Aug 10, 2020 | 97.96 | 99.45 | 97.80 | 99.20 | 928,542 | +1.57(+1.61%) |
Aug 07, 2020 | 96.65 | 97.96 | 96.49 | 97.63 | 854,377 | +0.67(+0.69%) |
Aug 06, 2020 | 97.68 | 98.38 | 96.83 | 96.96 | 630,248 | -0.75(-0.76%) |
Aug 05, 2020 | 99.45 | 99.45 | 97.40 | 97.71 | 965,877 | -1.86(-1.87%) |
Aug 04, 2020 | 97.29 | 100.24 | 97.06 | 99.57 | 1,010,278 | +2.01(+2.06%) |
Aug 03, 2020 | 96.46 | 97.89 | 95.92 | 97.56 | 657,571 | +1.42(+1.48%) |
Jul 31, 2020 | 96.01 | 96.27 | 94.81 | 96.13 | 2,016,903 | +0.00(+0.00%) |
Jul 30, 2020 | 96.72 | 97.09 | 95.40 | 96.13 | 669,550 | -1.00(-1.03%) |
Jul 29, 2020 | 96.47 | 97.26 | 95.92 | 97.13 | 643,091 | +1.07(+1.12%) |
Jul 28, 2020 | 95.45 | 96.58 | 95.45 | 96.06 | 558,798 | +0.35(+0.37%) |
Jul 27, 2020 | 94.94 | 95.75 | 94.44 | 95.71 | 551,890 | +0.64(+0.68%) |
Jul 24, 2020 | 95.67 | 96.92 | 94.46 | 95.07 | 627,104 | -0.25(-0.26%) |
Jul 23, 2020 | 94.38 | 95.78 | 94.38 | 95.31 | 655,232 | +0.73(+0.77%) |
Jul 22, 2020 | 94.43 | 94.72 | 92.47 | 94.58 | 578,058 | +0.91(+0.97%) |
Jul 21, 2020 | 92.64 | 94.61 | 92.59 | 93.68 | 702,441 | +1.10(+1.19%) |
Jul 20, 2020 | 93.27 | 93.49 | 91.69 | 92.58 | 974,868 | -1.23(-1.31%) |
Jul 17, 2020 | 93.72 | 94.37 | 93.49 | 93.81 | 617,549 | +0.55(+0.59%) |
Jul 16, 2020 | 92.99 | 94.10 | 92.94 | 93.26 | 434,380 | +0.18(+0.19%) |
Jul 15, 2020 | 94.94 | 95.16 | 92.96 | 93.08 | 678,998 | -1.15(-1.22%) |
Jul 14, 2020 | 92.04 | 94.58 | 91.87 | 94.23 | 770,064 | +2.21(+2.40%) |
Jul 13, 2020 | 92.49 | 92.93 | 91.68 | 92.03 | 705,406 | -0.44(-0.48%) |
Jul 10, 2020 | 91.24 | 92.66 | 91.24 | 92.47 | 867,685 | +1.57(+1.73%) |
Jul 09, 2020 | 91.60 | 92.21 | 90.44 | 90.89 | 730,791 | -1.16(-1.26%) |
Jul 08, 2020 | 93.13 | 93.13 | 91.44 | 92.05 | 783,157 | -1.18(-1.26%) |
Jul 07, 2020 | 92.65 | 93.75 | 91.92 | 93.23 | 742,799 | +0.16(+0.17%) |
Jul 06, 2020 | 93.03 | 93.79 | 92.56 | 93.07 | 826,191 | +0.75(+0.81%) |
Jul 02, 2020 | 93.22 | 93.22 | 91.56 | 92.33 | 1,055,146 | -0.18(-0.19%) |
Jul 01, 2020 | 92.75 | 93.61 | 92.45 | 92.50 | 833,001 | -0.52(-0.56%) |
Jun 30, 2020 | 92.97 | 93.28 | 92.14 | 93.02 | 1,077,960 | +0.64(+0.69%) |
Jun 29, 2020 | 91.57 | 94.14 | 91.15 | 92.38 | 1,448,863 | +1.82(+2.01%) |
Jun 26, 2020 | 93.08 | 93.65 | 89.57 | 90.56 | 1,820,229 | -2.40(-2.58%) |
Jun 25, 2020 | 93.52 | 93.79 | 92.58 | 92.96 | 1,168,420 | -0.44(-0.47%) |
Jun 24, 2020 | 93.42 | 94.00 | 92.87 | 93.40 | 948,271 | -0.18(-0.19%) |
Jun 23, 2020 | 96.46 | 96.46 | 93.46 | 93.57 | 1,166,979 | -2.21(-2.30%) |
Jun 22, 2020 | 95.37 | 96.50 | 95.12 | 95.78 | 622,303 | +0.01(+0.01%) |
Jun 19, 2020 | 96.42 | 97.21 | 95.47 | 95.77 | 1,549,162 | +0.31(+0.32%) |
Jun 18, 2020 | 95.67 | 96.81 | 94.69 | 95.46 | 643,159 | -0.40(-0.42%) |
Jun 17, 2020 | 95.17 | 96.44 | 95.03 | 95.87 | 857,747 | +0.86(+0.91%) |
Jun 16, 2020 | 94.07 | 95.53 | 93.19 | 95.01 | 1,540,807 | +2.00(+2.15%) |
Jun 15, 2020 | 91.53 | 93.64 | 90.57 | 93.01 | 1,863,881 | +0.97(+1.05%) |
Jun 12, 2020 | 94.16 | 94.37 | 91.56 | 92.04 | 1,519,246 | -1.40(-1.50%) |
Jun 11, 2020 | 94.58 | 96.18 | 92.97 | 93.44 | 1,230,838 | -2.15(-2.25%) |
Jun 10, 2020 | 95.92 | 97.82 | 95.13 | 95.60 | 1,211,004 | +0.27(+0.29%) |
Jun 09, 2020 | 98.03 | 98.11 | 94.94 | 95.32 | 1,136,525 | -2.40(-2.46%) |
Jun 08, 2020 | 94.07 | 97.72 | 93.69 | 97.72 | 1,299,277 | +3.27(+3.46%) |
Jun 05, 2020 | 95.82 | 97.52 | 93.96 | 94.45 | 2,293,998 | -1.46(-1.52%) |
Jun 04, 2020 | 96.27 | 99.93 | 95.19 | 95.91 | 2,841,820 | -4.83(-4.79%) |
Jun 03, 2020 | 101.74 | 102.12 | 100.47 | 100.74 | 1,676,406 | -0.50(-0.49%) |
Jun 02, 2020 | 101.51 | 101.51 | 99.83 | 101.24 | 1,241,631 | -0.14(-0.14%) |