Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 94.20 | 94.71 | 93.63 | 94.16 | 837,666 | +0.34(+0.36%) |
Aug 28, 2020 | 93.36 | 94.06 | 93.27 | 93.82 | 307,076 | +0.97(+1.05%) |
Aug 27, 2020 | 93.35 | 93.65 | 92.09 | 92.85 | 518,150 | -0.08(-0.08%) |
Aug 26, 2020 | 91.94 | 93.22 | 91.80 | 92.93 | 414,503 | +1.83(+2.01%) |
Aug 25, 2020 | 90.47 | 91.16 | 90.28 | 91.10 | 330,530 | +0.47(+0.51%) |
Aug 24, 2020 | 91.18 | 91.27 | 89.95 | 90.63 | 436,328 | +0.73(+0.81%) |
Aug 21, 2020 | 89.22 | 90.03 | 89.00 | 89.90 | 288,322 | +0.88(+0.99%) |
Aug 20, 2020 | 87.57 | 89.14 | 87.53 | 89.02 | 293,141 | +1.21(+1.38%) |
Aug 19, 2020 | 88.24 | 88.61 | 87.77 | 87.81 | 227,126 | -0.24(-0.28%) |
Aug 18, 2020 | 87.93 | 88.25 | 87.29 | 88.05 | 302,707 | +0.39(+0.44%) |
Aug 17, 2020 | 87.55 | 87.87 | 87.47 | 87.66 | 233,937 | +0.68(+0.78%) |
Aug 14, 2020 | 87.22 | 87.34 | 86.57 | 86.98 | 186,512 | -0.14(-0.16%) |
Aug 13, 2020 | 87.15 | 87.87 | 86.84 | 87.12 | 298,627 | +0.13(+0.15%) |
Aug 12, 2020 | 85.87 | 87.17 | 85.73 | 86.99 | 351,744 | +1.79(+2.10%) |
Aug 11, 2020 | 86.41 | 86.83 | 85.06 | 85.20 | 373,913 | -1.38(-1.59%) |
Aug 10, 2020 | 87.17 | 87.29 | 85.49 | 86.58 | 412,080 | -0.36(-0.41%) |
Aug 07, 2020 | 88.08 | 88.08 | 86.23 | 86.94 | 430,010 | -1.42(-1.60%) |
Aug 06, 2020 | 87.34 | 88.44 | 86.98 | 88.36 | 295,628 | +1.02(+1.17%) |
Aug 05, 2020 | 87.27 | 87.50 | 86.91 | 87.34 | 336,606 | +0.43(+0.49%) |
Aug 04, 2020 | 86.56 | 86.91 | 86.19 | 86.91 | 1,103,161 | +0.25(+0.29%) |
Aug 03, 2020 | 85.74 | 86.93 | 85.70 | 86.66 | 489,735 | +2.02(+2.38%) |
Jul 31, 2020 | 84.03 | 84.64 | 82.64 | 84.64 | 530,480 | +1.93(+2.33%) |
Jul 30, 2020 | 81.49 | 82.77 | 81.04 | 82.71 | 280,383 | +0.48(+0.58%) |
Jul 29, 2020 | 81.32 | 82.45 | 81.32 | 82.24 | 250,690 | +1.28(+1.58%) |
Jul 28, 2020 | 81.74 | 81.91 | 80.89 | 80.95 | 321,112 | -1.00(-1.22%) |
Jul 27, 2020 | 81.02 | 81.98 | 80.93 | 81.95 | 323,299 | +1.38(+1.71%) |
Jul 24, 2020 | 80.34 | 81.11 | 79.28 | 80.58 | 479,781 | -1.05(-1.28%) |
Jul 23, 2020 | 83.30 | 83.83 | 81.19 | 81.62 | 713,940 | -2.03(-2.42%) |
Jul 22, 2020 | 83.10 | 83.99 | 83.02 | 83.65 | 349,948 | +0.61(+0.74%) |
Jul 21, 2020 | 84.53 | 84.53 | 82.73 | 83.04 | 508,222 | -0.82(-0.98%) |
Jul 20, 2020 | 81.92 | 84.02 | 81.52 | 83.87 | 458,702 | +2.20(+2.70%) |
Jul 17, 2020 | 81.72 | 81.90 | 80.89 | 81.66 | 274,411 | +0.42(+0.51%) |
Jul 16, 2020 | 81.41 | 81.52 | 80.57 | 81.25 | 312,941 | -0.96(-1.17%) |
Jul 15, 2020 | 82.38 | 82.82 | 81.20 | 82.21 | 370,129 | +0.54(+0.67%) |
Jul 14, 2020 | 80.13 | 81.81 | 79.15 | 81.66 | 641,140 | +0.89(+1.11%) |
Jul 13, 2020 | 83.44 | 83.85 | 80.57 | 80.77 | 1,326,366 | -1.89(-2.29%) |
Jul 10, 2020 | 82.71 | 82.82 | 81.81 | 82.66 | 653,001 | -0.16(-0.19%) |
Jul 09, 2020 | 83.08 | 83.15 | 81.57 | 82.82 | 582,134 | +0.41(+0.49%) |
Jul 08, 2020 | 81.51 | 82.45 | 81.30 | 82.41 | 594,779 | +1.40(+1.72%) |
Jul 07, 2020 | 81.67 | 82.60 | 80.94 | 81.01 | 474,350 | -0.85(-1.04%) |
Jul 06, 2020 | 81.52 | 82.32 | 81.46 | 81.87 | 522,555 | +1.36(+1.69%) |
Jul 02, 2020 | 80.91 | 81.23 | 80.35 | 80.51 | 353,653 | +0.48(+0.59%) |
Jul 01, 2020 | 79.89 | 80.50 | 79.55 | 80.03 | 489,126 | +0.22(+0.28%) |
Jun 30, 2020 | 78.46 | 80.13 | 78.46 | 79.81 | 695,221 | +1.39(+1.77%) |
Jun 29, 2020 | 77.72 | 78.42 | 76.67 | 78.42 | 486,997 | +0.69(+0.89%) |
Jun 26, 2020 | 78.98 | 79.11 | 77.41 | 77.73 | 416,614 | -1.38(-1.74%) |
Jun 25, 2020 | 78.15 | 79.23 | 77.37 | 79.11 | 466,219 | +0.96(+1.23%) |
Jun 24, 2020 | 79.62 | 80.11 | 77.68 | 78.15 | 767,096 | -1.83(-2.29%) |
Jun 23, 2020 | 80.13 | 80.89 | 79.85 | 79.98 | 557,535 | +0.52(+0.66%) |
Jun 22, 2020 | 78.11 | 79.49 | 78.01 | 79.46 | 398,704 | +1.45(+1.85%) |
Jun 19, 2020 | 79.49 | 79.52 | 77.63 | 78.01 | 435,471 | -0.46(-0.59%) |
Jun 18, 2020 | 77.95 | 78.56 | 77.88 | 78.47 | 243,630 | +0.34(+0.43%) |
Jun 17, 2020 | 78.62 | 78.83 | 77.96 | 78.14 | 375,873 | -0.05(-0.06%) |
Jun 16, 2020 | 78.42 | 78.77 | 76.94 | 78.18 | 469,321 | +1.74(+2.28%) |
Jun 15, 2020 | 74.09 | 76.77 | 74.00 | 76.44 | 638,014 | +0.81(+1.08%) |
Jun 12, 2020 | 76.83 | 77.05 | 74.26 | 75.63 | 661,401 | +0.99(+1.32%) |
Jun 11, 2020 | 77.56 | 77.86 | 74.59 | 74.64 | 994,011 | -4.56(-5.76%) |
Jun 10, 2020 | 78.58 | 79.75 | 78.44 | 79.20 | 488,510 | +1.13(+1.45%) |
Jun 09, 2020 | 77.45 | 78.43 | 77.28 | 78.07 | 631,796 | +0.19(+0.25%) |
Jun 08, 2020 | 77.31 | 77.87 | 76.64 | 77.87 | 605,089 | +0.49(+0.64%) |
Jun 05, 2020 | 76.18 | 77.58 | 75.93 | 77.38 | 544,884 | +1.85(+2.45%) |
Jun 04, 2020 | 75.96 | 76.39 | 75.10 | 75.53 | 394,372 | -0.70(-0.91%) |
Jun 03, 2020 | 75.89 | 76.49 | 75.61 | 76.23 | 445,568 | +0.71(+0.94%) |
Jun 02, 2020 | 75.06 | 75.52 | 74.31 | 75.52 | 308,710 | +0.68(+0.91%) |