Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 96.62 | 96.93 | 94.11 | 94.23 | 310,790 | -1.92(-2.00%) |
Aug 28, 2020 | 98.43 | 98.43 | 95.70 | 96.15 | 156,920 | -2.55(-2.58%) |
Aug 27, 2020 | 98.16 | 99.15 | 97.94 | 98.70 | 165,123 | +0.28(+0.28%) |
Aug 26, 2020 | 99.22 | 99.22 | 97.85 | 98.42 | 114,780 | -0.45(-0.46%) |
Aug 25, 2020 | 100.00 | 100.25 | 98.70 | 98.87 | 143,756 | -0.97(-0.97%) |
Aug 24, 2020 | 99.68 | 100.42 | 99.05 | 99.84 | 293,805 | +0.26(+0.26%) |
Aug 21, 2020 | 99.84 | 100.05 | 98.70 | 99.58 | 273,671 | -0.26(-0.26%) |
Aug 20, 2020 | 99.77 | 100.02 | 99.21 | 99.84 | 91,564 | -0.42(-0.42%) |
Aug 19, 2020 | 100.05 | 101.10 | 99.69 | 100.26 | 241,214 | -0.16(-0.16%) |
Aug 18, 2020 | 99.64 | 100.49 | 99.33 | 100.42 | 139,996 | +0.84(+0.84%) |
Aug 17, 2020 | 99.58 | 100.29 | 99.12 | 99.58 | 89,360 | +0.00(+0.00%) |
Aug 14, 2020 | 99.86 | 100.30 | 99.24 | 99.58 | 134,104 | -0.13(-0.13%) |
Aug 13, 2020 | 100.34 | 100.53 | 99.34 | 99.71 | 90,472 | -0.83(-0.83%) |
Aug 12, 2020 | 100.50 | 101.48 | 100.36 | 100.54 | 138,264 | -0.03(-0.03%) |
Aug 11, 2020 | 101.54 | 101.54 | 100.00 | 100.57 | 85,129 | +0.38(+0.38%) |
Aug 10, 2020 | 100.62 | 100.80 | 99.65 | 100.19 | 97,500 | -0.57(-0.57%) |
Aug 07, 2020 | 100.58 | 101.07 | 100.23 | 100.76 | 67,907 | +0.04(+0.04%) |
Aug 06, 2020 | 100.50 | 101.13 | 99.92 | 100.72 | 88,141 | -0.13(-0.13%) |
Aug 05, 2020 | 100.80 | 101.27 | 100.08 | 100.85 | 154,133 | -0.29(-0.29%) |
Aug 04, 2020 | 100.87 | 102.65 | 100.62 | 101.14 | 187,988 | -0.03(-0.03%) |
Jul 31, 2020 | 101.17 | 101.17 | 101.17 | 0 | -1.70(-1.65%) | |
Jul 30, 2020 | 102.79 | 102.91 | 101.08 | 102.87 | 382,943 | -0.19(-0.18%) |
Jul 29, 2020 | 102.79 | 103.37 | 102.12 | 103.06 | 113,341 | +0.39(+0.38%) |
Jul 28, 2020 | 101.65 | 104.59 | 101.00 | 102.67 | 152,857 | -0.87(-0.84%) |
Jul 27, 2020 | 103.48 | 104.12 | 103.03 | 103.54 | 140,841 | +0.07(+0.07%) |
Jul 24, 2020 | 103.57 | 104.24 | 103.27 | 103.47 | 107,820 | -0.63(-0.61%) |
Jul 23, 2020 | 104.17 | 105.26 | 103.67 | 104.10 | 147,946 | +0.27(+0.26%) |
Jul 22, 2020 | 103.59 | 104.19 | 103.04 | 103.83 | 161,308 | +0.27(+0.26%) |
Jul 21, 2020 | 105.60 | 105.99 | 103.54 | 103.56 | 152,150 | -1.87(-1.77%) |
Jul 20, 2020 | 106.12 | 106.52 | 105.43 | 105.43 | 176,361 | -1.14(-1.07%) |
Jul 17, 2020 | 104.71 | 106.62 | 104.14 | 106.57 | 226,978 | +1.77(+1.69%) |
Jul 16, 2020 | 104.59 | 105.47 | 103.26 | 104.80 | 160,170 | -0.22(-0.21%) |
Jul 15, 2020 | 102.98 | 105.19 | 102.98 | 105.02 | 195,310 | +2.40(+2.34%) |
Jul 14, 2020 | 101.45 | 103.14 | 101.41 | 102.62 | 225,960 | +0.56(+0.55%) |
Jul 13, 2020 | 101.20 | 102.22 | 100.79 | 102.06 | 226,208 | +0.76(+0.75%) |
Jul 10, 2020 | 100.50 | 101.38 | 99.82 | 101.30 | 121,454 | +1.20(+1.20%) |
Jul 09, 2020 | 100.36 | 101.14 | 99.28 | 100.10 | 144,708 | -0.34(-0.34%) |
Jul 08, 2020 | 100.96 | 101.30 | 99.36 | 100.44 | 137,482 | -0.70(-0.69%) |
Jul 07, 2020 | 100.92 | 101.42 | 100.01 | 101.14 | 186,023 | +0.05(+0.05%) |
Jul 06, 2020 | 99.18 | 101.67 | 98.85 | 101.09 | 147,458 | +1.79(+1.80%) |
Jul 03, 2020 | 98.87 | 99.40 | 98.59 | 99.30 | 69,325 | -0.12(-0.12%) |
Jul 02, 2020 | 99.87 | 101.00 | 99.23 | 99.42 | 176,105 | -0.03(-0.03%) |
Jun 30, 2020 | 99.45 | 99.45 | 99.45 | 0 | -1.33(-1.32%) | |
Jun 29, 2020 | 97.68 | 101.17 | 97.68 | 100.78 | 251,308 | +3.55(+3.65%) |
Jun 26, 2020 | 98.84 | 98.90 | 96.74 | 97.23 | 240,845 | -1.48(-1.50%) |
Jun 25, 2020 | 97.40 | 98.92 | 97.03 | 98.71 | 255,834 | +1.31(+1.34%) |
Jun 24, 2020 | 96.96 | 97.86 | 96.78 | 97.40 | 180,977 | -0.04(-0.04%) |
Jun 23, 2020 | 98.36 | 98.38 | 96.26 | 97.44 | 332,864 | -0.31(-0.32%) |
Jun 22, 2020 | 98.76 | 99.53 | 97.55 | 97.75 | 358,680 | -1.50(-1.51%) |
Jun 19, 2020 | 98.27 | 99.63 | 97.38 | 99.25 | 882,674 | +1.40(+1.43%) |
Jun 18, 2020 | 98.05 | 98.88 | 97.25 | 97.85 | 111,735 | +0.22(+0.23%) |
Jun 17, 2020 | 99.20 | 99.94 | 97.47 | 97.63 | 151,215 | -1.16(-1.17%) |
Jun 16, 2020 | 99.23 | 100.00 | 98.34 | 98.79 | 171,375 | +0.63(+0.64%) |
Jun 15, 2020 | 96.86 | 98.47 | 96.04 | 98.16 | 154,744 | +0.25(+0.26%) |
Jun 12, 2020 | 96.79 | 98.29 | 96.31 | 97.91 | 251,832 | +2.58(+2.71%) |
Jun 11, 2020 | 96.00 | 96.99 | 95.30 | 95.33 | 223,462 | -1.72(-1.77%) |
Jun 10, 2020 | 96.01 | 97.92 | 95.94 | 97.05 | 252,125 | +1.11(+1.16%) |
Jun 09, 2020 | 96.19 | 96.39 | 95.33 | 95.94 | 207,854 | -0.57(-0.59%) |
Jun 08, 2020 | 97.64 | 98.01 | 96.16 | 96.51 | 146,898 | -0.99(-1.02%) |
Jun 05, 2020 | 98.49 | 98.49 | 96.91 | 97.50 | 193,670 | +1.09(+1.13%) |
Jun 04, 2020 | 98.18 | 98.90 | 96.35 | 96.41 | 239,470 | -2.00(-2.03%) |
Jun 03, 2020 | 98.63 | 99.52 | 97.82 | 98.41 | 147,995 | +0.28(+0.29%) |
Jun 02, 2020 | 97.30 | 98.25 | 96.59 | 98.13 | 138,328 | +1.06(+1.09%) |