Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 83.74 | 85.95 | 83.50 | 85.68 | 403,341 | +1.84(+2.19%) |
Aug 28, 2020 | 85.39 | 85.97 | 83.29 | 83.84 | 464,000 | -1.55(-1.82%) |
Aug 27, 2020 | 86.19 | 86.73 | 85.26 | 85.39 | 502,526 | +0.20(+0.23%) |
Aug 26, 2020 | 85.01 | 86.42 | 84.28 | 85.19 | 496,430 | -0.04(-0.05%) |
Aug 25, 2020 | 83.26 | 87.51 | 82.86 | 85.23 | 1,040,996 | +1.98(+2.38%) |
Aug 24, 2020 | 83.66 | 84.14 | 81.68 | 83.25 | 743,495 | +0.64(+0.77%) |
Aug 21, 2020 | 81.54 | 82.68 | 80.65 | 82.61 | 604,800 | +0.86(+1.05%) |
Aug 20, 2020 | 80.36 | 82.08 | 80.29 | 81.75 | 479,867 | +0.79(+0.98%) |
Aug 19, 2020 | 79.73 | 82.08 | 79.17 | 80.96 | 535,960 | +1.61(+2.03%) |
Aug 18, 2020 | 79.89 | 80.00 | 78.36 | 79.35 | 404,532 | -0.27(-0.34%) |
Aug 17, 2020 | 80.07 | 80.65 | 79.35 | 79.62 | 393,156 | +0.04(+0.05%) |
Aug 14, 2020 | 80.87 | 81.83 | 79.13 | 79.58 | 258,000 | -0.83(-1.03%) |
Aug 13, 2020 | 80.15 | 82.32 | 79.88 | 80.41 | 358,180 | +0.65(+0.81%) |
Aug 12, 2020 | 79.60 | 80.14 | 78.28 | 79.76 | 921,501 | +0.53(+0.67%) |
Aug 11, 2020 | 83.50 | 83.50 | 79.12 | 79.23 | 940,451 | -3.91(-4.70%) |
Aug 10, 2020 | 84.24 | 85.15 | 82.95 | 83.14 | 674,191 | -0.74(-0.88%) |
Aug 07, 2020 | 85.50 | 88.00 | 82.50 | 83.88 | 2,278,700 | -7.79(-8.50%) |
Aug 06, 2020 | 92.55 | 93.71 | 91.06 | 91.67 | 949,974 | -0.97(-1.05%) |
Aug 05, 2020 | 90.00 | 93.12 | 89.41 | 92.64 | 780,370 | +3.13(+3.50%) |
Aug 04, 2020 | 88.02 | 89.57 | 87.50 | 89.51 | 651,793 | +1.01(+1.14%) |
Aug 03, 2020 | 83.79 | 88.90 | 83.50 | 88.50 | 644,062 | +5.37(+6.46%) |
Jul 31, 2020 | 85.66 | 86.05 | 82.45 | 83.13 | 680,400 | -1.75(-2.06%) |
Jul 30, 2020 | 84.06 | 85.71 | 83.48 | 84.88 | 493,380 | -0.01(-0.01%) |
Jul 29, 2020 | 86.07 | 86.79 | 84.73 | 84.89 | 413,305 | -0.96(-1.12%) |
Jul 28, 2020 | 86.04 | 86.81 | 84.96 | 85.85 | 374,552 | -0.59(-0.68%) |
Jul 27, 2020 | 86.14 | 87.40 | 84.97 | 86.44 | 519,171 | +0.82(+0.96%) |
Jul 24, 2020 | 86.57 | 87.47 | 83.66 | 85.62 | 664,900 | -1.91(-2.18%) |
Jul 23, 2020 | 88.92 | 89.89 | 86.56 | 87.53 | 660,405 | -1.59(-1.78%) |
Jul 22, 2020 | 91.63 | 93.06 | 88.23 | 89.12 | 837,043 | -2.99(-3.25%) |
Jul 21, 2020 | 94.14 | 95.00 | 91.76 | 92.11 | 565,267 | -0.13(-0.14%) |
Jul 20, 2020 | 91.00 | 93.40 | 90.76 | 92.24 | 674,584 | +1.52(+1.68%) |
Jul 17, 2020 | 91.55 | 91.62 | 90.26 | 90.72 | 468,900 | -0.36(-0.40%) |
Jul 16, 2020 | 92.35 | 92.35 | 90.28 | 91.08 | 447,011 | -1.56(-1.68%) |
Jul 15, 2020 | 94.00 | 94.70 | 91.56 | 92.64 | 438,846 | -0.19(-0.20%) |
Jul 14, 2020 | 90.75 | 92.86 | 87.75 | 92.83 | 686,598 | +2.06(+2.27%) |
Jul 13, 2020 | 97.17 | 97.17 | 90.28 | 90.77 | 656,103 | -5.14(-5.36%) |
Jul 10, 2020 | 96.14 | 97.85 | 95.34 | 95.91 | 467,600 | -0.51(-0.53%) |
Jul 09, 2020 | 97.17 | 98.04 | 95.18 | 96.42 | 481,609 | -0.51(-0.53%) |
Jul 08, 2020 | 96.83 | 99.00 | 96.06 | 96.93 | 661,929 | +0.87(+0.91%) |
Jul 07, 2020 | 99.04 | 101.05 | 95.61 | 96.06 | 1,091,811 | -3.58(-3.59%) |
Jul 06, 2020 | 102.00 | 102.40 | 98.85 | 99.64 | 668,129 | -0.70(-0.70%) |
Jul 02, 2020 | 100.23 | 101.84 | 99.40 | 100.34 | 685,500 | +0.97(+0.98%) |
Jul 01, 2020 | 98.64 | 100.14 | 97.54 | 99.37 | 595,799 | +1.24(+1.26%) |
Jun 30, 2020 | 95.20 | 100.65 | 95.20 | 98.13 | 1,101,888 | +2.33(+2.43%) |
Jun 29, 2020 | 97.19 | 97.25 | 92.41 | 95.80 | 761,782 | -0.26(-0.27%) |
Jun 26, 2020 | 95.88 | 97.72 | 94.17 | 96.06 | 7,776,900 | +0.11(+0.11%) |
Jun 25, 2020 | 92.71 | 95.95 | 91.53 | 95.95 | 1,005,772 | +2.52(+2.70%) |
Jun 24, 2020 | 94.40 | 97.16 | 91.86 | 93.43 | 1,397,639 | -2.11(-2.21%) |
Jun 23, 2020 | 93.41 | 97.74 | 92.08 | 95.54 | 1,920,465 | +3.04(+3.29%) |
Jun 22, 2020 | 90.50 | 93.70 | 88.53 | 92.50 | 850,935 | +2.38(+2.64%) |
Jun 19, 2020 | 92.78 | 93.49 | 88.69 | 90.12 | 2,134,000 | -1.69(-1.84%) |
Jun 18, 2020 | 94.36 | 96.35 | 91.80 | 91.81 | 1,180,724 | -3.04(-3.21%) |
Jun 17, 2020 | 93.12 | 96.93 | 93.00 | 94.85 | 2,783,718 | +1.19(+1.27%) |
Jun 16, 2020 | 100.49 | 100.52 | 91.80 | 93.66 | 2,343,338 | -6.69(-6.67%) |
Jun 15, 2020 | 91.80 | 100.41 | 91.55 | 100.35 | 1,427,499 | +6.26(+6.65%) |
Jun 12, 2020 | 97.60 | 97.60 | 91.63 | 94.09 | 1,132,700 | +4.08(+4.53%) |
Jun 11, 2020 | 97.50 | 98.58 | 90.00 | 90.01 | 1,495,937 | -13.24(-12.82%) |
Jun 10, 2020 | 101.54 | 104.90 | 100.28 | 103.25 | 1,780,013 | +2.98(+2.97%) |
Jun 09, 2020 | 96.75 | 104.76 | 96.10 | 100.27 | 2,296,181 | +3.00(+3.08%) |
Jun 08, 2020 | 96.57 | 98.58 | 94.20 | 97.27 | 1,272,780 | +4.48(+4.83%) |
Jun 05, 2020 | 96.18 | 97.22 | 92.03 | 92.79 | 850,700 | -0.55(-0.59%) |
Jun 04, 2020 | 91.00 | 93.59 | 90.40 | 93.34 | 1,070,364 | +2.16(+2.37%) |
Jun 03, 2020 | 97.48 | 97.96 | 90.32 | 91.18 | 2,102,544 | -6.67(-6.82%) |
Jun 02, 2020 | 91.80 | 99.61 | 91.00 | 97.85 | 3,639,062 | +8.10(+9.03%) |