Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 85.28 | 85.61 | 84.76 | 85.14 | 942,050 | -0.36(-0.42%) |
Aug 28, 2020 | 84.78 | 86.03 | 84.33 | 85.50 | 772,093 | +0.80(+0.94%) |
Aug 27, 2020 | 84.53 | 85.25 | 83.98 | 84.71 | 906,335 | +0.50(+0.59%) |
Aug 26, 2020 | 83.46 | 85.24 | 83.43 | 84.20 | 887,958 | +0.61(+0.73%) |
Aug 25, 2020 | 84.08 | 84.28 | 83.35 | 83.60 | 780,905 | -0.09(-0.11%) |
Aug 24, 2020 | 81.97 | 83.75 | 81.62 | 83.68 | 1,535,336 | +2.21(+2.71%) |
Aug 21, 2020 | 83.24 | 83.43 | 81.28 | 81.48 | 1,275,074 | -1.70(-2.04%) |
Aug 20, 2020 | 82.70 | 84.15 | 82.64 | 83.17 | 1,772,701 | +0.09(+0.11%) |
Aug 19, 2020 | 85.02 | 85.19 | 82.71 | 83.09 | 1,146,931 | -1.74(-2.05%) |
Aug 18, 2020 | 85.52 | 86.00 | 84.67 | 84.83 | 666,778 | -0.67(-0.78%) |
Aug 17, 2020 | 86.46 | 87.29 | 85.48 | 85.49 | 825,838 | -0.54(-0.63%) |
Aug 14, 2020 | 87.35 | 87.60 | 86.00 | 86.03 | 777,861 | -1.82(-2.08%) |
Aug 13, 2020 | 87.19 | 88.73 | 87.11 | 87.86 | 724,091 | +0.12(+0.13%) |
Aug 12, 2020 | 87.09 | 88.40 | 87.09 | 87.74 | 1,042,071 | +1.37(+1.59%) |
Aug 11, 2020 | 85.41 | 88.00 | 84.59 | 86.37 | 2,963,361 | +1.66(+1.96%) |
Aug 10, 2020 | 85.69 | 85.90 | 84.65 | 84.71 | 1,012,340 | -1.00(-1.17%) |
Aug 07, 2020 | 85.12 | 85.72 | 84.83 | 85.71 | 1,404,126 | +0.82(+0.97%) |
Aug 06, 2020 | 86.07 | 86.23 | 84.37 | 84.89 | 1,061,184 | -1.08(-1.26%) |
Aug 05, 2020 | 86.24 | 86.60 | 85.60 | 85.97 | 669,215 | +0.19(+0.22%) |
Aug 04, 2020 | 86.38 | 86.84 | 85.68 | 85.78 | 1,336,876 | -0.60(-0.69%) |
Aug 03, 2020 | 87.28 | 87.94 | 86.31 | 86.38 | 1,507,955 | -1.48(-1.69%) |
Jul 31, 2020 | 88.85 | 89.04 | 86.48 | 87.86 | 1,122,546 | -1.02(-1.15%) |
Jul 30, 2020 | 89.28 | 90.11 | 87.95 | 88.88 | 1,018,720 | -1.61(-1.78%) |
Jul 29, 2020 | 88.65 | 90.95 | 88.31 | 90.49 | 1,529,735 | +2.81(+3.20%) |
Jul 28, 2020 | 87.41 | 90.40 | 86.89 | 87.68 | 1,778,658 | +0.00(+0.00%) |
Jul 27, 2020 | 88.51 | 89.26 | 87.63 | 87.68 | 1,515,649 | -0.33(-0.38%) |
Jul 24, 2020 | 89.26 | 89.35 | 87.73 | 88.02 | 1,155,169 | -1.37(-1.54%) |
Jul 23, 2020 | 89.89 | 91.86 | 88.96 | 89.39 | 1,731,921 | +0.07(+0.08%) |
Jul 22, 2020 | 87.02 | 89.87 | 86.44 | 89.32 | 1,671,172 | +4.01(+4.70%) |
Jul 21, 2020 | 85.39 | 86.25 | 85.02 | 85.31 | 1,404,388 | +0.45(+0.53%) |
Jul 20, 2020 | 84.69 | 85.41 | 84.19 | 84.86 | 929,149 | -0.25(-0.30%) |
Jul 17, 2020 | 84.44 | 85.33 | 84.06 | 85.11 | 688,249 | +0.68(+0.80%) |
Jul 16, 2020 | 84.61 | 85.02 | 83.39 | 84.44 | 826,313 | -0.45(-0.53%) |
Jul 15, 2020 | 83.83 | 85.32 | 83.52 | 84.89 | 1,589,639 | +2.36(+2.86%) |
Jul 14, 2020 | 82.15 | 82.68 | 81.00 | 82.52 | 972,636 | +0.12(+0.14%) |
Jul 13, 2020 | 82.42 | 82.90 | 81.70 | 82.41 | 1,446,926 | +0.94(+1.16%) |
Jul 10, 2020 | 82.10 | 82.54 | 81.22 | 81.46 | 791,624 | -0.48(-0.59%) |
Jul 09, 2020 | 85.04 | 85.31 | 80.50 | 81.94 | 1,855,090 | -3.42(-4.01%) |
Jul 08, 2020 | 84.59 | 85.69 | 84.40 | 85.37 | 895,534 | +0.72(+0.85%) |
Jul 07, 2020 | 85.46 | 86.12 | 84.37 | 84.65 | 727,653 | -1.13(-1.32%) |
Jul 06, 2020 | 86.78 | 87.05 | 85.47 | 85.78 | 612,430 | +0.15(+0.17%) |
Jul 02, 2020 | 87.03 | 87.34 | 85.17 | 85.63 | 1,026,307 | -0.53(-0.61%) |
Jul 01, 2020 | 85.70 | 86.75 | 85.12 | 86.16 | 1,002,536 | +0.78(+0.92%) |
Jun 30, 2020 | 82.58 | 85.84 | 82.58 | 85.38 | 1,227,072 | +2.78(+3.36%) |
Jun 29, 2020 | 81.94 | 83.02 | 80.94 | 82.60 | 1,206,109 | +1.16(+1.42%) |
Jun 26, 2020 | 83.87 | 84.24 | 81.44 | 81.44 | 1,513,923 | -2.51(-2.99%) |
Jun 25, 2020 | 82.95 | 84.01 | 82.24 | 83.95 | 1,081,551 | +0.95(+1.15%) |
Jun 24, 2020 | 86.32 | 87.17 | 82.77 | 83.00 | 1,095,142 | -4.49(-5.13%) |
Jun 23, 2020 | 87.88 | 88.27 | 87.03 | 87.50 | 731,152 | +0.62(+0.71%) |
Jun 22, 2020 | 85.97 | 87.24 | 85.34 | 86.88 | 611,089 | +0.91(+1.06%) |
Jun 19, 2020 | 89.17 | 89.18 | 85.72 | 85.97 | 913,349 | -1.74(-1.98%) |
Jun 18, 2020 | 87.54 | 88.94 | 87.23 | 87.70 | 700,759 | -0.34(-0.39%) |
Jun 17, 2020 | 88.76 | 89.16 | 87.82 | 88.05 | 510,051 | -0.77(-0.86%) |
Jun 16, 2020 | 90.61 | 90.61 | 87.80 | 88.81 | 1,215,435 | +1.29(+1.48%) |
Jun 15, 2020 | 84.45 | 88.07 | 83.68 | 87.52 | 1,537,808 | +1.28(+1.49%) |
Jun 12, 2020 | 88.31 | 88.31 | 84.40 | 86.23 | 1,393,931 | +0.66(+0.77%) |
Jun 11, 2020 | 87.30 | 88.66 | 85.31 | 85.57 | 826,152 | -4.35(-4.83%) |
Jun 10, 2020 | 91.36 | 91.63 | 89.58 | 89.92 | 1,202,177 | -1.51(-1.65%) |
Jun 09, 2020 | 90.70 | 92.29 | 89.61 | 91.43 | 969,916 | +0.10(+0.11%) |
Jun 08, 2020 | 91.35 | 92.20 | 89.89 | 91.33 | 1,468,810 | -0.10(-0.11%) |
Jun 05, 2020 | 90.90 | 92.31 | 90.37 | 91.43 | 1,533,497 | +1.77(+1.97%) |
Jun 04, 2020 | 89.17 | 90.24 | 88.66 | 89.66 | 1,151,578 | -0.42(-0.47%) |
Jun 03, 2020 | 88.04 | 90.29 | 87.99 | 90.09 | 1,107,078 | +2.89(+3.32%) |
Jun 02, 2020 | 86.44 | 87.66 | 85.27 | 87.19 | 1,460,483 | +1.31(+1.53%) |