Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 107.66 | 109.04 | 107.17 | 107.54 | 1,002,678 | +0.10(+0.09%) |
Aug 28, 2020 | 105.89 | 107.81 | 105.16 | 107.44 | 781,883 | +3.31(+3.18%) |
Aug 27, 2020 | 107.39 | 107.50 | 102.67 | 104.13 | 613,321 | -2.07(-1.95%) |
Aug 26, 2020 | 102.29 | 106.26 | 102.17 | 106.20 | 508,718 | +2.67(+2.58%) |
Aug 25, 2020 | 103.19 | 103.90 | 101.67 | 103.53 | 407,564 | -0.47(-0.45%) |
Aug 24, 2020 | 105.41 | 106.05 | 102.69 | 104.00 | 750,455 | -0.86(-0.82%) |
Aug 21, 2020 | 105.22 | 105.62 | 103.25 | 104.86 | 839,757 | -1.82(-1.71%) |
Aug 20, 2020 | 106.60 | 107.62 | 105.24 | 106.68 | 473,199 | +0.29(+0.27%) |
Aug 19, 2020 | 107.51 | 108.74 | 105.54 | 106.39 | 1,001,509 | -1.90(-1.75%) |
Aug 18, 2020 | 111.02 | 111.11 | 107.02 | 108.29 | 488,899 | -0.61(-0.56%) |
Aug 17, 2020 | 108.35 | 109.86 | 107.39 | 108.90 | 719,906 | +4.12(+3.93%) |
Aug 14, 2020 | 104.42 | 104.97 | 103.09 | 104.78 | 357,113 | +0.17(+0.16%) |
Aug 13, 2020 | 104.03 | 106.50 | 102.98 | 104.61 | 421,981 | +2.08(+2.03%) |
Aug 12, 2020 | 104.68 | 106.85 | 102.38 | 102.53 | 1,265,075 | -0.26(-0.25%) |
Aug 11, 2020 | 103.00 | 105.65 | 100.81 | 102.79 | 1,378,076 | -6.59(-6.02%) |
Aug 10, 2020 | 110.78 | 112.10 | 109.07 | 109.38 | 546,046 | -0.72(-0.65%) |
Aug 07, 2020 | 109.74 | 112.08 | 109.30 | 110.10 | 665,285 | -1.80(-1.61%) |
Aug 06, 2020 | 112.00 | 112.37 | 109.65 | 111.90 | 811,370 | +1.07(+0.97%) |
Aug 05, 2020 | 109.96 | 111.59 | 109.35 | 110.83 | 1,330,796 | +2.21(+2.03%) |
Aug 04, 2020 | 104.88 | 108.75 | 103.44 | 108.62 | 944,328 | +2.25(+2.12%) |
Jul 31, 2020 | 106.37 | 106.37 | 106.37 | 0 | +4.91(+4.84%) | |
Jul 30, 2020 | 95.20 | 102.17 | 95.00 | 101.46 | 1,180,448 | +3.75(+3.84%) |
Jul 29, 2020 | 100.23 | 100.28 | 96.25 | 97.71 | 624,544 | -2.75(-2.74%) |
Jul 28, 2020 | 97.49 | 101.17 | 97.00 | 100.46 | 672,387 | +1.41(+1.42%) |
Jul 27, 2020 | 98.96 | 100.66 | 97.97 | 99.05 | 768,500 | +2.64(+2.74%) |
Jul 24, 2020 | 93.12 | 96.50 | 93.11 | 96.41 | 718,345 | +3.75(+4.05%) |
Jul 23, 2020 | 94.02 | 94.52 | 91.40 | 92.66 | 711,714 | -1.25(-1.33%) |
Jul 22, 2020 | 92.91 | 94.29 | 92.20 | 93.91 | 356,472 | +1.13(+1.22%) |
Jul 21, 2020 | 94.15 | 94.78 | 91.21 | 92.78 | 547,183 | -0.22(-0.24%) |
Jul 20, 2020 | 90.90 | 93.41 | 90.81 | 93.00 | 429,556 | +2.09(+2.30%) |
Jul 17, 2020 | 89.06 | 90.98 | 88.78 | 90.91 | 377,719 | +2.58(+2.92%) |
Jul 16, 2020 | 88.85 | 89.55 | 87.58 | 88.33 | 514,385 | -0.63(-0.71%) |
Jul 15, 2020 | 88.05 | 89.68 | 86.89 | 88.96 | 462,229 | +0.27(+0.30%) |
Jul 14, 2020 | 84.49 | 88.69 | 84.35 | 88.69 | 628,060 | +3.88(+4.57%) |
Jul 13, 2020 | 88.87 | 89.83 | 84.51 | 84.81 | 507,641 | -3.59(-4.06%) |
Jul 10, 2020 | 90.52 | 90.52 | 87.67 | 88.40 | 680,680 | -1.67(-1.85%) |
Jul 09, 2020 | 89.70 | 90.14 | 87.15 | 90.07 | 641,949 | +0.99(+1.11%) |
Jul 08, 2020 | 88.85 | 89.93 | 88.14 | 89.08 | 511,335 | +1.50(+1.71%) |
Jul 07, 2020 | 84.95 | 87.88 | 84.63 | 87.58 | 469,187 | +2.45(+2.88%) |
Jul 06, 2020 | 85.50 | 86.19 | 83.99 | 85.13 | 474,212 | +0.43(+0.51%) |
Jul 03, 2020 | 85.50 | 85.50 | 83.91 | 84.70 | 144,456 | -0.62(-0.73%) |
Jul 02, 2020 | 86.20 | 88.39 | 85.19 | 85.32 | 570,021 | -1.61(-1.85%) |
Jun 30, 2020 | 86.93 | 86.93 | 86.93 | 0 | +1.73(+2.03%) | |
Jun 29, 2020 | 84.07 | 85.20 | 83.38 | 85.20 | 710,290 | +1.11(+1.32%) |
Jun 26, 2020 | 83.54 | 84.88 | 82.60 | 84.09 | 667,207 | -0.04(-0.05%) |
Jun 25, 2020 | 83.89 | 84.38 | 82.44 | 84.13 | 367,756 | +0.28(+0.33%) |
Jun 24, 2020 | 84.46 | 85.47 | 82.39 | 83.85 | 1,044,115 | -0.75(-0.89%) |
Jun 23, 2020 | 84.15 | 86.07 | 83.55 | 84.60 | 633,181 | +1.49(+1.79%) |
Jun 22, 2020 | 82.95 | 84.68 | 82.11 | 83.11 | 1,405,964 | +2.61(+3.24%) |
Jun 19, 2020 | 78.66 | 81.24 | 78.31 | 80.50 | 2,934,482 | +2.30(+2.94%) |
Jun 18, 2020 | 79.01 | 79.75 | 77.81 | 78.20 | 724,683 | -1.07(-1.35%) |
Jun 17, 2020 | 80.05 | 81.09 | 78.39 | 79.27 | 747,792 | -0.66(-0.83%) |
Jun 16, 2020 | 82.01 | 82.73 | 79.30 | 79.93 | 862,434 | -2.95(-3.56%) |
Jun 15, 2020 | 78.41 | 83.10 | 77.35 | 82.88 | 715,512 | +2.32(+2.88%) |
Jun 12, 2020 | 83.08 | 83.90 | 80.49 | 80.56 | 521,677 | -0.93(-1.14%) |
Jun 11, 2020 | 84.29 | 85.12 | 80.34 | 81.49 | 977,009 | -1.24(-1.50%) |
Jun 10, 2020 | 79.75 | 82.84 | 78.06 | 82.73 | 1,071,425 | +3.87(+4.91%) |
Jun 09, 2020 | 79.00 | 79.25 | 76.91 | 78.86 | 1,106,044 | +1.76(+2.28%) |
Jun 08, 2020 | 78.23 | 78.24 | 76.23 | 77.10 | 1,067,250 | -1.13(-1.44%) |
Jun 05, 2020 | 75.00 | 78.30 | 74.29 | 78.23 | 972,403 | -0.40(-0.51%) |
Jun 04, 2020 | 80.31 | 81.11 | 78.26 | 78.63 | 832,856 | +0.03(+0.04%) |
Jun 03, 2020 | 82.07 | 83.02 | 77.99 | 78.60 | 1,422,886 | -5.45(-6.48%) |
Jun 02, 2020 | 86.92 | 87.22 | 83.34 | 84.05 | 818,602 | -2.93(-3.37%) |