Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 96.50 | 99.57 | 95.45 | 97.05 | 2,841,421 | +1.03(+1.07%) |
Aug 28, 2020 | 94.37 | 96.84 | 92.47 | 96.02 | 3,774,225 | +6.01(+6.68%) |
Aug 27, 2020 | 97.35 | 97.56 | 87.12 | 90.01 | 4,987,049 | -4.19(-4.45%) |
Aug 26, 2020 | 87.71 | 94.34 | 87.53 | 94.20 | 3,970,142 | +4.53(+5.05%) |
Aug 25, 2020 | 89.88 | 89.88 | 85.25 | 89.67 | 3,251,910 | -0.58(-0.64%) |
Aug 24, 2020 | 94.09 | 94.24 | 89.76 | 90.25 | 2,778,120 | -1.12(-1.22%) |
Aug 21, 2020 | 92.17 | 93.00 | 89.05 | 91.36 | 3,697,309 | -4.60(-4.79%) |
Aug 20, 2020 | 91.95 | 96.64 | 90.78 | 95.96 | 3,640,352 | +3.92(+4.26%) |
Aug 19, 2020 | 97.62 | 99.25 | 90.66 | 92.04 | 4,535,279 | -7.43(-7.47%) |
Aug 18, 2020 | 106.12 | 106.14 | 96.50 | 99.47 | 3,491,983 | -0.95(-0.95%) |
Aug 17, 2020 | 97.03 | 100.97 | 95.92 | 100.42 | 4,025,700 | +11.16(+12.51%) |
Aug 14, 2020 | 89.81 | 90.96 | 86.56 | 89.26 | 2,951,352 | -1.07(-1.18%) |
Aug 13, 2020 | 88.06 | 92.33 | 86.52 | 90.33 | 3,970,383 | +5.70(+6.74%) |
Aug 12, 2020 | 89.18 | 90.11 | 84.52 | 84.62 | 3,657,151 | +0.68(+0.81%) |
Aug 11, 2020 | 89.45 | 91.82 | 83.05 | 83.94 | 6,223,662 | -15.92(-15.94%) |
Aug 10, 2020 | 103.39 | 107.97 | 99.01 | 99.86 | 3,349,849 | -1.59(-1.57%) |
Aug 07, 2020 | 103.59 | 105.10 | 98.79 | 101.45 | 4,050,853 | -7.18(-6.61%) |
Aug 06, 2020 | 114.03 | 114.08 | 105.29 | 108.63 | 4,167,849 | -1.22(-1.11%) |
Aug 05, 2020 | 114.13 | 116.19 | 107.52 | 109.85 | 5,467,609 | +0.29(+0.27%) |
Aug 04, 2020 | 100.33 | 109.63 | 98.50 | 109.56 | 4,731,195 | +8.98(+8.93%) |
Aug 03, 2020 | 101.16 | 102.24 | 96.91 | 100.58 | 3,196,407 | -1.96(-1.91%) |
Jul 31, 2020 | 99.90 | 102.96 | 97.77 | 102.54 | 3,578,224 | +5.98(+6.20%) |
Jul 30, 2020 | 98.08 | 101.44 | 93.25 | 96.55 | 4,202,081 | -7.17(-6.91%) |
Jul 29, 2020 | 106.69 | 106.69 | 99.22 | 103.72 | 6,456,045 | -2.28(-2.15%) |
Jul 28, 2020 | 103.91 | 108.21 | 101.75 | 106.00 | 4,641,817 | -1.26(-1.18%) |
Jul 27, 2020 | 105.19 | 110.06 | 104.75 | 107.26 | 6,216,518 | +9.35(+9.55%) |
Jul 24, 2020 | 96.09 | 98.07 | 94.51 | 97.91 | 5,222,733 | +4.02(+4.29%) |
Jul 23, 2020 | 97.21 | 99.73 | 90.28 | 93.89 | 6,674,990 | -3.35(-3.44%) |
Jul 22, 2020 | 96.16 | 98.29 | 94.51 | 97.23 | 5,196,281 | +3.70(+3.95%) |
Jul 21, 2020 | 95.19 | 96.81 | 91.66 | 93.54 | 4,687,758 | +2.82(+3.11%) |
Jul 20, 2020 | 88.62 | 91.74 | 87.91 | 90.71 | 3,227,314 | +4.31(+4.98%) |
Jul 17, 2020 | 83.41 | 86.68 | 82.37 | 86.41 | 4,082,197 | +5.13(+6.31%) |
Jul 16, 2020 | 82.28 | 84.07 | 79.73 | 81.28 | 3,620,350 | -2.81(-3.34%) |
Jul 15, 2020 | 82.44 | 84.25 | 79.65 | 84.09 | 2,893,766 | +0.74(+0.88%) |
Jul 14, 2020 | 76.94 | 83.60 | 76.40 | 83.35 | 4,637,606 | +5.68(+7.32%) |
Jul 13, 2020 | 85.65 | 86.30 | 77.23 | 77.67 | 5,282,903 | -5.26(-6.34%) |
Jul 10, 2020 | 86.05 | 86.35 | 81.34 | 82.93 | 3,028,680 | -1.84(-2.17%) |
Jul 09, 2020 | 86.76 | 87.48 | 80.34 | 84.77 | 5,063,921 | -0.93(-1.09%) |
Jul 08, 2020 | 83.10 | 86.18 | 82.10 | 85.70 | 5,202,507 | +5.56(+6.93%) |
Jul 07, 2020 | 75.67 | 81.20 | 75.67 | 80.14 | 4,282,168 | +3.96(+5.19%) |
Jul 06, 2020 | 76.82 | 77.66 | 74.31 | 76.19 | 3,319,250 | +2.34(+3.17%) |
Jul 02, 2020 | 74.46 | 77.54 | 73.56 | 73.85 | 3,903,105 | -1.66(-2.20%) |
Jul 01, 2020 | 75.56 | 75.69 | 71.04 | 75.51 | 4,767,626 | -0.32(-0.42%) |
Jun 30, 2020 | 70.98 | 76.04 | 70.03 | 75.83 | 4,991,428 | +4.47(+6.27%) |
Jun 29, 2020 | 70.66 | 71.40 | 69.07 | 71.36 | 3,498,054 | +1.40(+2.00%) |
Jun 26, 2020 | 67.55 | 70.50 | 65.57 | 69.96 | 4,882,181 | +1.13(+1.63%) |
Jun 25, 2020 | 68.15 | 69.04 | 65.97 | 68.83 | 3,837,235 | +0.44(+0.64%) |
Jun 24, 2020 | 69.83 | 71.97 | 66.45 | 68.40 | 5,510,636 | -2.36(-3.33%) |
Jun 23, 2020 | 70.70 | 72.56 | 69.67 | 70.75 | 4,747,555 | +2.07(+3.01%) |
Jun 22, 2020 | 66.92 | 70.54 | 66.45 | 68.69 | 6,929,475 | +5.14(+8.09%) |
Jun 19, 2020 | 61.18 | 64.80 | 60.60 | 63.55 | 7,191,401 | +3.95(+6.62%) |
Jun 18, 2020 | 60.52 | 61.87 | 59.16 | 59.60 | 3,556,470 | -1.52(-2.49%) |
Jun 17, 2020 | 60.99 | 62.44 | 59.94 | 61.12 | 4,867,212 | +0.66(+1.09%) |
Jun 16, 2020 | 63.39 | 64.40 | 59.71 | 60.46 | 5,450,693 | -3.24(-5.09%) |
Jun 15, 2020 | 57.36 | 64.31 | 55.61 | 63.70 | 6,197,218 | +3.27(+5.41%) |
Jun 12, 2020 | 63.63 | 64.77 | 60.00 | 60.43 | 5,391,824 | -1.00(-1.63%) |
Jun 11, 2020 | 67.41 | 69.44 | 59.55 | 61.43 | 8,991,585 | -6.40(-9.44%) |
Jun 10, 2020 | 63.81 | 67.95 | 60.02 | 67.83 | 9,965,829 | +5.64(+9.06%) |
Jun 09, 2020 | 62.55 | 63.90 | 60.90 | 62.20 | 5,771,931 | +0.97(+1.58%) |
Jun 08, 2020 | 60.48 | 61.50 | 58.80 | 61.23 | 5,056,973 | +1.11(+1.84%) |
Jun 05, 2020 | 58.48 | 60.13 | 55.50 | 60.12 | 7,573,711 | -2.40(-3.83%) |
Jun 04, 2020 | 63.96 | 64.44 | 61.66 | 62.52 | 5,662,258 | +0.85(+1.38%) |
Jun 03, 2020 | 63.46 | 64.58 | 60.13 | 61.67 | 6,855,874 | -5.15(-7.71%) |
Jun 02, 2020 | 72.56 | 72.60 | 65.94 | 66.82 | 6,302,141 | -4.99(-6.94%) |