Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.52 | 92.67 | 89.95 | 91.79 | 886,472 | +0.04(+0.04%) |
Aug 28, 2020 | 93.33 | 93.33 | 91.43 | 91.75 | 639,000 | -0.66(-0.71%) |
Aug 27, 2020 | 90.58 | 92.91 | 90.58 | 92.41 | 687,030 | +1.18(+1.29%) |
Aug 26, 2020 | 90.06 | 94.27 | 89.60 | 91.23 | 896,843 | +0.63(+0.70%) |
Aug 25, 2020 | 92.88 | 92.96 | 90.11 | 90.60 | 1,066,448 | -2.09(-2.25%) |
Aug 24, 2020 | 92.49 | 93.30 | 91.54 | 92.69 | 717,353 | +1.05(+1.15%) |
Aug 21, 2020 | 89.05 | 92.38 | 89.01 | 91.64 | 1,147,300 | +2.02(+2.25%) |
Aug 20, 2020 | 88.66 | 90.31 | 88.58 | 89.62 | 554,743 | +0.60(+0.67%) |
Aug 19, 2020 | 90.76 | 91.00 | 88.91 | 89.02 | 780,708 | -1.16(-1.29%) |
Aug 18, 2020 | 89.97 | 90.70 | 89.15 | 90.18 | 719,854 | +0.36(+0.40%) |
Aug 17, 2020 | 88.60 | 90.25 | 88.01 | 89.82 | 774,004 | +1.56(+1.77%) |
Aug 14, 2020 | 86.11 | 88.26 | 86.07 | 88.26 | 617,000 | +2.02(+2.34%) |
Aug 13, 2020 | 87.06 | 87.52 | 86.14 | 86.24 | 397,097 | -0.58(-0.67%) |
Aug 12, 2020 | 88.52 | 89.56 | 86.82 | 86.82 | 751,713 | -2.00(-2.25%) |
Aug 11, 2020 | 86.47 | 88.91 | 86.35 | 88.82 | 877,991 | +3.28(+3.83%) |
Aug 10, 2020 | 87.91 | 87.94 | 85.54 | 85.54 | 1,063,800 | -2.52(-2.86%) |
Aug 07, 2020 | 85.16 | 88.39 | 85.00 | 88.06 | 883,400 | +3.06(+3.60%) |
Aug 06, 2020 | 86.54 | 88.26 | 85.00 | 85.00 | 931,839 | -1.67(-1.93%) |
Aug 05, 2020 | 86.35 | 87.96 | 85.25 | 86.67 | 1,064,398 | +1.09(+1.27%) |
Aug 04, 2020 | 87.14 | 88.20 | 85.58 | 85.58 | 872,425 | -0.75(-0.87%) |
Aug 03, 2020 | 86.92 | 88.29 | 85.15 | 86.33 | 862,908 | -1.37(-1.56%) |
Jul 31, 2020 | 87.39 | 87.88 | 85.54 | 87.70 | 1,114,100 | +0.81(+0.93%) |
Jul 30, 2020 | 87.80 | 89.33 | 86.89 | 86.89 | 911,653 | -2.25(-2.52%) |
Jul 29, 2020 | 87.64 | 89.50 | 86.74 | 89.14 | 569,928 | +1.71(+1.96%) |
Jul 28, 2020 | 87.78 | 89.46 | 87.30 | 87.43 | 698,845 | +0.10(+0.11%) |
Jul 27, 2020 | 89.34 | 90.00 | 87.22 | 87.33 | 771,827 | -2.13(-2.38%) |
Jul 24, 2020 | 90.45 | 91.14 | 88.96 | 89.46 | 722,400 | -1.75(-1.92%) |
Jul 23, 2020 | 91.49 | 92.79 | 90.58 | 91.21 | 868,006 | -0.44(-0.48%) |
Jul 22, 2020 | 93.55 | 93.55 | 90.91 | 91.65 | 836,797 | -1.47(-1.58%) |
Jul 21, 2020 | 95.00 | 95.02 | 92.74 | 93.12 | 684,258 | -0.20(-0.21%) |
Jul 20, 2020 | 92.68 | 94.93 | 92.01 | 93.32 | 674,073 | +0.66(+0.71%) |
Jul 17, 2020 | 93.28 | 93.79 | 92.08 | 92.66 | 410,100 | -0.25(-0.27%) |
Jul 16, 2020 | 94.48 | 94.48 | 91.82 | 92.91 | 378,349 | -1.13(-1.20%) |
Jul 15, 2020 | 91.88 | 94.13 | 91.33 | 94.04 | 615,518 | +3.43(+3.79%) |
Jul 14, 2020 | 91.76 | 92.10 | 89.98 | 90.61 | 706,003 | -0.88(-0.96%) |
Jul 13, 2020 | 92.49 | 93.78 | 91.03 | 91.49 | 507,307 | -0.06(-0.07%) |
Jul 10, 2020 | 90.35 | 91.84 | 90.12 | 91.55 | 828,800 | +1.36(+1.51%) |
Jul 09, 2020 | 92.98 | 93.08 | 89.67 | 90.19 | 1,097,591 | -2.82(-3.03%) |
Jul 08, 2020 | 93.36 | 93.81 | 92.29 | 93.01 | 779,049 | -0.70(-0.75%) |
Jul 07, 2020 | 93.12 | 94.48 | 92.58 | 93.71 | 590,834 | -1.29(-1.36%) |
Jul 06, 2020 | 96.49 | 96.62 | 94.84 | 95.00 | 540,870 | -0.09(-0.09%) |
Jul 02, 2020 | 97.79 | 97.79 | 94.22 | 95.09 | 658,100 | -1.37(-1.42%) |
Jul 01, 2020 | 93.45 | 97.39 | 93.08 | 96.46 | 1,077,952 | +3.18(+3.41%) |
Jun 30, 2020 | 91.96 | 93.38 | 90.86 | 93.28 | 1,048,401 | +0.47(+0.51%) |
Jun 29, 2020 | 92.81 | 93.90 | 91.25 | 92.81 | 862,272 | +1.30(+1.42%) |
Jun 26, 2020 | 94.02 | 94.13 | 91.25 | 91.51 | 1,363,000 | -3.58(-3.76%) |
Jun 25, 2020 | 93.82 | 95.24 | 93.02 | 95.09 | 770,535 | +1.33(+1.42%) |
Jun 24, 2020 | 94.78 | 96.24 | 93.65 | 93.76 | 889,782 | -2.00(-2.09%) |
Jun 23, 2020 | 97.90 | 98.51 | 95.68 | 95.76 | 1,040,278 | -4.29(-4.29%) |
Jun 22, 2020 | 98.62 | 100.29 | 98.10 | 100.05 | 583,803 | +1.30(+1.32%) |
Jun 19, 2020 | 102.48 | 102.49 | 98.70 | 98.75 | 860,600 | -1.50(-1.50%) |
Jun 18, 2020 | 100.32 | 102.27 | 99.95 | 100.25 | 395,453 | -0.79(-0.78%) |
Jun 17, 2020 | 102.32 | 102.87 | 99.91 | 101.04 | 583,854 | -0.41(-0.40%) |
Jun 16, 2020 | 102.82 | 103.28 | 100.16 | 101.45 | 597,999 | +0.35(+0.35%) |
Jun 15, 2020 | 98.26 | 101.55 | 97.26 | 101.10 | 569,608 | +1.20(+1.20%) |
Jun 12, 2020 | 99.00 | 99.91 | 97.29 | 99.90 | 865,100 | +2.90(+2.99%) |
Jun 11, 2020 | 101.28 | 101.36 | 96.67 | 97.00 | 1,271,618 | -4.37(-4.31%) |
Jun 10, 2020 | 103.59 | 103.80 | 99.67 | 101.37 | 1,092,220 | -1.68(-1.63%) |
Jun 09, 2020 | 103.01 | 103.18 | 101.04 | 103.05 | 584,352 | -0.38(-0.37%) |
Jun 08, 2020 | 98.00 | 103.60 | 98.00 | 103.43 | 1,171,231 | +5.59(+5.71%) |
Jun 05, 2020 | 102.15 | 102.49 | 97.70 | 97.84 | 2,019,900 | -3.19(-3.16%) |
Jun 04, 2020 | 104.00 | 104.00 | 100.66 | 101.03 | 626,723 | -2.97(-2.86%) |
Jun 03, 2020 | 103.33 | 104.75 | 102.02 | 104.00 | 906,577 | +1.32(+1.29%) |
Jun 02, 2020 | 105.00 | 105.00 | 101.90 | 102.68 | 525,255 | -2.40(-2.28%) |