Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 94.58 | 94.88 | 93.24 | 93.26 | 291,700 | -1.89(-1.99%) |
Aug 28, 2020 | 93.52 | 95.31 | 93.29 | 95.15 | 203,551 | +1.87(+2.00%) |
Aug 27, 2020 | 93.37 | 93.89 | 92.58 | 93.29 | 193,086 | +0.33(+0.36%) |
Aug 26, 2020 | 92.60 | 93.03 | 91.80 | 92.96 | 98,405 | +0.20(+0.22%) |
Aug 25, 2020 | 93.12 | 93.37 | 92.46 | 92.75 | 175,996 | +0.12(+0.13%) |
Aug 24, 2020 | 92.23 | 92.80 | 91.73 | 92.64 | 182,526 | +1.20(+1.32%) |
Aug 21, 2020 | 90.97 | 91.80 | 90.90 | 91.43 | 207,977 | +0.04(+0.04%) |
Aug 20, 2020 | 90.61 | 91.55 | 90.38 | 91.39 | 166,280 | -0.38(-0.41%) |
Aug 19, 2020 | 92.07 | 92.36 | 90.91 | 91.77 | 318,035 | -0.55(-0.60%) |
Aug 18, 2020 | 92.38 | 92.59 | 91.74 | 92.33 | 304,741 | -0.13(-0.14%) |
Aug 17, 2020 | 91.66 | 92.56 | 91.62 | 92.45 | 278,600 | +0.70(+0.76%) |
Aug 14, 2020 | 90.87 | 92.47 | 90.87 | 91.75 | 99,100 | +0.17(+0.18%) |
Aug 13, 2020 | 91.08 | 91.70 | 90.64 | 91.59 | 111,537 | -0.23(-0.25%) |
Aug 12, 2020 | 92.48 | 92.48 | 91.10 | 91.82 | 126,652 | -0.02(-0.02%) |
Aug 11, 2020 | 91.13 | 92.96 | 91.13 | 91.84 | 152,875 | +1.78(+1.97%) |
Aug 10, 2020 | 88.76 | 90.48 | 88.76 | 90.06 | 168,460 | +1.30(+1.47%) |
Aug 07, 2020 | 85.84 | 89.09 | 85.76 | 88.76 | 131,516 | +2.30(+2.66%) |
Aug 06, 2020 | 86.62 | 87.46 | 84.67 | 86.46 | 105,211 | -0.68(-0.78%) |
Aug 05, 2020 | 85.34 | 87.52 | 85.25 | 87.14 | 187,581 | +2.80(+3.32%) |
Aug 04, 2020 | 83.54 | 86.44 | 83.37 | 84.34 | 264,368 | +0.78(+0.93%) |
Aug 03, 2020 | 82.28 | 83.62 | 81.91 | 83.56 | 137,081 | +2.04(+2.50%) |
Jul 31, 2020 | 81.21 | 81.55 | 80.54 | 81.52 | 190,585 | +0.16(+0.19%) |
Jul 30, 2020 | 82.15 | 82.53 | 81.00 | 81.36 | 138,652 | -2.17(-2.59%) |
Jul 29, 2020 | 82.02 | 83.71 | 82.02 | 83.53 | 81,137 | +1.68(+2.05%) |
Jul 28, 2020 | 82.44 | 83.17 | 81.72 | 81.85 | 139,214 | -1.05(-1.27%) |
Jul 27, 2020 | 81.77 | 82.95 | 80.74 | 82.90 | 161,225 | +0.93(+1.14%) |
Jul 24, 2020 | 83.14 | 83.52 | 81.55 | 81.97 | 112,478 | -1.24(-1.49%) |
Jul 23, 2020 | 82.11 | 83.50 | 82.06 | 83.21 | 122,841 | +0.93(+1.13%) |
Jul 22, 2020 | 81.89 | 83.31 | 81.89 | 82.28 | 114,926 | -0.29(-0.35%) |
Jul 21, 2020 | 82.03 | 83.16 | 82.00 | 82.57 | 102,928 | +1.18(+1.44%) |
Jul 20, 2020 | 81.71 | 81.72 | 80.43 | 81.39 | 69,056 | -0.56(-0.69%) |
Jul 17, 2020 | 82.15 | 83.04 | 81.94 | 81.96 | 94,881 | -0.17(-0.20%) |
Jul 16, 2020 | 82.09 | 83.43 | 81.59 | 82.12 | 121,483 | -0.14(-0.17%) |
Jul 15, 2020 | 81.28 | 82.93 | 80.73 | 82.26 | 174,720 | +3.14(+3.97%) |
Jul 14, 2020 | 77.50 | 79.19 | 77.50 | 79.12 | 138,054 | +1.57(+2.03%) |
Jul 13, 2020 | 78.29 | 78.83 | 77.38 | 77.55 | 120,837 | -0.03(-0.04%) |
Jul 10, 2020 | 77.41 | 77.98 | 77.03 | 77.57 | 117,726 | +0.96(+1.26%) |
Jul 09, 2020 | 76.82 | 77.67 | 75.14 | 76.61 | 242,342 | +0.00(+0.00%) |
Jul 08, 2020 | 76.42 | 77.35 | 75.01 | 76.61 | 169,172 | -0.13(-0.16%) |
Jul 07, 2020 | 78.07 | 78.84 | 76.50 | 76.74 | 151,606 | -1.80(-2.29%) |
Jul 06, 2020 | 80.11 | 80.11 | 78.19 | 78.54 | 133,122 | +0.23(+0.30%) |
Jul 02, 2020 | 78.92 | 79.95 | 77.32 | 78.30 | 163,109 | +1.04(+1.35%) |
Jul 01, 2020 | 79.20 | 79.63 | 77.18 | 77.26 | 133,510 | -1.45(-1.84%) |
Jun 30, 2020 | 78.07 | 79.57 | 78.07 | 78.71 | 219,210 | +0.26(+0.33%) |
Jun 29, 2020 | 77.55 | 79.02 | 77.13 | 78.45 | 216,765 | +2.40(+3.16%) |
Jun 26, 2020 | 76.53 | 77.73 | 75.96 | 76.05 | 277,542 | -1.05(-1.36%) |
Jun 25, 2020 | 75.40 | 77.15 | 74.07 | 77.10 | 127,082 | +1.21(+1.60%) |
Jun 24, 2020 | 78.61 | 79.20 | 75.73 | 75.88 | 114,638 | -3.87(-4.85%) |
Jun 23, 2020 | 79.85 | 80.39 | 78.75 | 79.75 | 155,559 | +0.85(+1.07%) |
Jun 22, 2020 | 78.02 | 79.58 | 77.21 | 78.91 | 127,548 | +0.27(+0.35%) |
Jun 19, 2020 | 79.65 | 80.98 | 78.61 | 78.63 | 349,063 | +0.43(+0.55%) |
Jun 18, 2020 | 77.84 | 79.38 | 77.84 | 78.21 | 99,014 | -0.57(-0.73%) |
Jun 17, 2020 | 79.76 | 79.77 | 78.14 | 78.78 | 115,060 | -0.77(-0.97%) |
Jun 16, 2020 | 80.94 | 81.59 | 78.43 | 79.55 | 150,416 | +1.09(+1.39%) |
Jun 15, 2020 | 75.38 | 79.77 | 75.08 | 78.46 | 165,951 | +0.54(+0.70%) |
Jun 12, 2020 | 80.70 | 80.70 | 76.51 | 77.91 | 322,513 | +0.47(+0.60%) |
Jun 11, 2020 | 79.70 | 80.07 | 77.45 | 77.45 | 203,334 | -5.45(-6.58%) |
Jun 10, 2020 | 84.63 | 85.06 | 82.38 | 82.90 | 125,023 | -2.62(-3.07%) |
Jun 09, 2020 | 86.73 | 87.17 | 85.41 | 85.52 | 107,964 | -2.91(-3.29%) |
Jun 08, 2020 | 89.78 | 89.78 | 87.78 | 88.43 | 147,959 | -0.13(-0.14%) |
Jun 05, 2020 | 87.26 | 89.77 | 86.67 | 88.55 | 216,106 | +4.64(+5.52%) |
Jun 04, 2020 | 83.15 | 84.59 | 82.61 | 83.92 | 178,258 | -0.02(-0.02%) |
Jun 03, 2020 | 83.19 | 84.77 | 82.75 | 83.94 | 152,236 | +2.54(+3.12%) |
Jun 02, 2020 | 81.07 | 82.63 | 80.15 | 81.40 | 123,358 | +1.48(+1.85%) |