Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 87.48 | 88.04 | 80.92 | 81.76 | 7,837 | -7.52(-8.42%) |
Aug 28, 2020 | 94.00 | 94.12 | 89.24 | 89.28 | 3,950 | -4.84(-5.14%) |
Aug 27, 2020 | 88.76 | 94.12 | 88.05 | 94.12 | 3,518 | +3.92(+4.35%) |
Aug 26, 2020 | 92.92 | 95.16 | 90.20 | 90.20 | 1,272 | -1.56(-1.70%) |
Aug 25, 2020 | 89.96 | 93.92 | 89.96 | 91.76 | 3,678 | +1.76(+1.96%) |
Aug 24, 2020 | 89.88 | 93.92 | 89.44 | 90.00 | 4,020 | -0.96(-1.06%) |
Aug 21, 2020 | 92.04 | 94.42 | 90.49 | 90.96 | 3,025 | -1.08(-1.17%) |
Aug 20, 2020 | 97.40 | 97.40 | 92.04 | 92.04 | 3,004 | -4.56(-4.72%) |
Aug 19, 2020 | 96.16 | 97.48 | 95.68 | 96.60 | 1,452 | -1.28(-1.31%) |
Aug 18, 2020 | 100.76 | 103.52 | 94.60 | 97.88 | 11,676 | -4.68(-4.56%) |
Aug 17, 2020 | 103.80 | 105.36 | 101.08 | 102.56 | 2,438 | +1.24(+1.22%) |
Aug 14, 2020 | 104.76 | 104.76 | 101.32 | 101.32 | 925 | -2.44(-2.35%) |
Aug 13, 2020 | 101.20 | 106.00 | 101.20 | 103.76 | 6,990 | +1.86(+1.83%) |
Aug 12, 2020 | 101.56 | 103.68 | 101.56 | 101.90 | 2,229 | -0.58(-0.57%) |
Aug 11, 2020 | 101.20 | 107.68 | 101.20 | 102.48 | 1,459 | +1.20(+1.18%) |
Aug 10, 2020 | 102.20 | 105.02 | 101.28 | 101.28 | 2,050 | -0.04(-0.04%) |
Aug 07, 2020 | 105.00 | 107.16 | 101.28 | 101.32 | 2,600 | -3.72(-3.54%) |
Aug 06, 2020 | 108.92 | 111.80 | 103.48 | 105.04 | 11,206 | -4.04(-3.70%) |
Aug 05, 2020 | 111.00 | 113.84 | 108.04 | 109.08 | 4,090 | -2.92(-2.61%) |
Aug 04, 2020 | 115.44 | 115.44 | 108.08 | 112.00 | 4,744 | -1.60(-1.41%) |
Aug 03, 2020 | 103.64 | 114.00 | 103.64 | 113.60 | 16,764 | +8.76(+8.36%) |
Jul 31, 2020 | 102.00 | 106.00 | 102.00 | 104.84 | 6,600 | +4.28(+4.26%) |
Jul 30, 2020 | 103.12 | 103.68 | 96.80 | 100.56 | 5,782 | -2.24(-2.18%) |
Jul 29, 2020 | 99.60 | 103.20 | 98.24 | 102.80 | 11,216 | +4.60(+4.68%) |
Jul 28, 2020 | 92.24 | 99.60 | 92.24 | 98.20 | 6,222 | +6.00(+6.51%) |
Jul 27, 2020 | 94.60 | 95.80 | 92.16 | 92.20 | 5,625 | +2.00(+2.22%) |
Jul 24, 2020 | 90.00 | 92.60 | 89.70 | 90.20 | 5,150 | -2.00(-2.17%) |
Jul 23, 2020 | 94.68 | 100.00 | 92.12 | 92.20 | 13,131 | -3.20(-3.35%) |
Jul 22, 2020 | 96.68 | 97.56 | 91.84 | 95.40 | 7,576 | -3.88(-3.91%) |
Jul 21, 2020 | 96.80 | 101.20 | 96.80 | 99.28 | 5,461 | +3.40(+3.55%) |
Jul 20, 2020 | 97.96 | 101.04 | 95.36 | 95.88 | 9,810 | +0.92(+0.97%) |
Jul 17, 2020 | 89.04 | 96.28 | 89.04 | 94.96 | 6,275 | +6.04(+6.79%) |
Jul 16, 2020 | 91.00 | 93.12 | 88.04 | 88.92 | 3,667 | -4.80(-5.12%) |
Jul 15, 2020 | 92.52 | 96.36 | 91.12 | 93.72 | 7,826 | +3.32(+3.67%) |
Jul 14, 2020 | 95.20 | 95.74 | 89.12 | 90.40 | 7,835 | -4.24(-4.48%) |
Jul 13, 2020 | 93.08 | 99.48 | 93.08 | 94.64 | 10,350 | +3.64(+4.00%) |
Jul 10, 2020 | 96.92 | 100.28 | 90.04 | 91.00 | 11,550 | -7.76(-7.86%) |
Jul 09, 2020 | 102.00 | 103.95 | 96.64 | 98.76 | 9,322 | -3.32(-3.25%) |
Jul 08, 2020 | 100.84 | 106.56 | 100.84 | 102.08 | 9,214 | +2.00(+2.00%) |
Jul 07, 2020 | 113.08 | 115.12 | 99.06 | 100.08 | 13,322 | -13.12(-11.59%) |
Jul 06, 2020 | 103.32 | 124.00 | 103.32 | 113.20 | 24,969 | +12.20(+12.08%) |
Jul 02, 2020 | 101.04 | 105.96 | 101.00 | 101.00 | 5,975 | +0.36(+0.36%) |
Jul 01, 2020 | 102.24 | 103.84 | 100.16 | 100.64 | 3,017 | -2.08(-2.02%) |
Jun 30, 2020 | 95.68 | 103.16 | 93.24 | 102.72 | 11,156 | +6.82(+7.11%) |
Jun 29, 2020 | 89.44 | 100.00 | 89.44 | 95.90 | 10,180 | +5.50(+6.08%) |
Jun 26, 2020 | 98.00 | 98.00 | 90.00 | 90.40 | 6,475 | -7.92(-8.06%) |
Jun 25, 2020 | 100.64 | 101.64 | 96.36 | 98.32 | 6,192 | -1.16(-1.17%) |
Jun 24, 2020 | 108.00 | 108.00 | 98.78 | 99.48 | 16,862 | -8.20(-7.62%) |
Jun 23, 2020 | 106.64 | 107.90 | 103.74 | 107.68 | 7,441 | +0.56(+0.52%) |
Jun 22, 2020 | 109.20 | 109.56 | 104.72 | 107.12 | 6,875 | -2.12(-1.94%) |
Jun 19, 2020 | 108.00 | 112.00 | 104.04 | 109.24 | 21,875 | +1.12(+1.04%) |
Jun 18, 2020 | 89.00 | 108.78 | 85.92 | 108.12 | 55,472 | +24.04(+28.59%) |
Jun 17, 2020 | 79.24 | 84.40 | 79.24 | 84.08 | 19,299 | +3.48(+4.32%) |
Jun 16, 2020 | 80.08 | 82.52 | 76.88 | 80.60 | 16,914 | -0.08(-0.10%) |
Jun 15, 2020 | 76.00 | 80.80 | 75.95 | 80.68 | 9,479 | +4.68(+6.16%) |
Jun 12, 2020 | 74.48 | 79.20 | 74.48 | 76.00 | 5,725 | -1.60(-2.06%) |
Jun 11, 2020 | 81.44 | 81.44 | 76.00 | 77.60 | 12,325 | -2.40(-3.00%) |
Jun 10, 2020 | 72.00 | 81.28 | 72.00 | 80.00 | 19,968 | +8.00(+11.11%) |
Jun 09, 2020 | 75.44 | 77.24 | 72.00 | 72.00 | 14,228 | -4.92(-6.40%) |
Jun 08, 2020 | 81.76 | 82.48 | 76.00 | 76.92 | 14,143 | -3.48(-4.33%) |
Jun 05, 2020 | 78.00 | 85.08 | 76.87 | 80.40 | 28,400 | +4.24(+5.57%) |
Jun 04, 2020 | 76.04 | 77.28 | 72.04 | 76.16 | 116,422 | -2.08(-2.66%) |
Jun 03, 2020 | 88.00 | 90.11 | 77.30 | 78.24 | 30,399 | -14.92(-16.02%) |
Jun 02, 2020 | 98.96 | 101.08 | 91.64 | 93.16 | 8,473 | -6.64(-6.65%) |