Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 86.64 | 88.51 | 85.49 | 87.37 | 774,624 | +2.01(+2.35%) |
Aug 28, 2020 | 86.88 | 87.77 | 84.37 | 85.36 | 1,054,000 | +0.53(+0.62%) |
Aug 27, 2020 | 78.88 | 87.45 | 76.08 | 84.83 | 2,955,543 | +6.23(+7.93%) |
Aug 26, 2020 | 75.20 | 79.90 | 75.20 | 78.60 | 523,883 | +3.85(+5.15%) |
Aug 25, 2020 | 74.39 | 75.54 | 73.45 | 74.75 | 275,864 | -0.14(-0.19%) |
Aug 24, 2020 | 76.19 | 76.72 | 74.05 | 74.89 | 274,866 | -0.70(-0.93%) |
Aug 21, 2020 | 77.63 | 77.63 | 75.07 | 75.59 | 324,700 | -2.12(-2.73%) |
Aug 20, 2020 | 76.60 | 78.48 | 76.03 | 77.72 | 420,797 | +0.98(+1.28%) |
Aug 19, 2020 | 76.90 | 77.25 | 74.70 | 76.74 | 336,693 | -0.13(-0.17%) |
Aug 18, 2020 | 75.69 | 77.63 | 75.69 | 76.87 | 560,939 | +1.68(+2.23%) |
Aug 17, 2020 | 73.93 | 75.53 | 73.23 | 75.19 | 595,571 | +2.21(+3.03%) |
Aug 14, 2020 | 75.12 | 75.30 | 72.24 | 72.98 | 312,300 | -1.95(-2.60%) |
Aug 13, 2020 | 74.49 | 76.82 | 73.80 | 74.93 | 499,779 | +0.59(+0.79%) |
Aug 12, 2020 | 72.94 | 74.96 | 72.73 | 74.34 | 613,401 | +1.75(+2.41%) |
Aug 11, 2020 | 74.69 | 74.69 | 71.20 | 72.59 | 1,126,957 | -2.16(-2.88%) |
Aug 10, 2020 | 80.05 | 80.05 | 73.77 | 74.75 | 1,309,228 | -4.52(-5.70%) |
Aug 07, 2020 | 89.00 | 89.81 | 78.51 | 79.26 | 1,565,200 | -12.57(-13.69%) |
Aug 06, 2020 | 93.05 | 93.31 | 90.61 | 91.83 | 490,400 | -0.97(-1.05%) |
Aug 05, 2020 | 91.53 | 94.06 | 90.91 | 92.80 | 368,060 | +1.59(+1.74%) |
Aug 04, 2020 | 90.32 | 91.88 | 89.40 | 91.21 | 280,018 | +0.36(+0.40%) |
Aug 03, 2020 | 89.88 | 91.62 | 88.12 | 90.85 | 319,307 | +1.94(+2.18%) |
Jul 31, 2020 | 89.51 | 89.51 | 86.61 | 88.91 | 325,900 | +0.34(+0.38%) |
Jul 30, 2020 | 86.86 | 89.03 | 86.25 | 88.57 | 173,841 | +1.24(+1.42%) |
Jul 29, 2020 | 86.22 | 88.05 | 85.51 | 87.33 | 199,584 | +2.21(+2.60%) |
Jul 28, 2020 | 86.25 | 87.05 | 84.94 | 85.12 | 233,502 | -1.54(-1.78%) |
Jul 27, 2020 | 85.28 | 87.49 | 84.51 | 86.66 | 303,479 | +1.96(+2.31%) |
Jul 24, 2020 | 85.04 | 85.71 | 82.31 | 84.70 | 322,900 | -1.70(-1.97%) |
Jul 23, 2020 | 86.92 | 89.74 | 85.74 | 86.40 | 406,880 | -0.98(-1.12%) |
Jul 22, 2020 | 87.51 | 89.05 | 86.90 | 87.38 | 332,298 | +0.25(+0.29%) |
Jul 21, 2020 | 89.08 | 90.25 | 86.56 | 87.13 | 300,179 | -1.67(-1.88%) |
Jul 20, 2020 | 85.80 | 88.98 | 85.63 | 88.80 | 315,100 | +3.69(+4.34%) |
Jul 17, 2020 | 83.80 | 85.38 | 83.04 | 85.11 | 258,100 | +1.00(+1.19%) |
Jul 16, 2020 | 84.56 | 84.86 | 82.12 | 84.11 | 465,781 | -1.20(-1.41%) |
Jul 15, 2020 | 84.85 | 86.70 | 83.04 | 85.31 | 330,851 | +1.31(+1.56%) |
Jul 14, 2020 | 82.85 | 84.71 | 80.02 | 84.00 | 501,133 | +0.69(+0.83%) |
Jul 13, 2020 | 88.45 | 88.48 | 83.27 | 83.31 | 528,973 | -4.13(-4.72%) |
Jul 10, 2020 | 87.31 | 87.77 | 85.53 | 87.44 | 314,700 | +0.06(+0.07%) |
Jul 09, 2020 | 87.46 | 88.26 | 85.56 | 87.38 | 399,573 | +0.97(+1.12%) |
Jul 08, 2020 | 85.42 | 86.76 | 85.39 | 86.41 | 330,151 | +1.22(+1.43%) |
Jul 07, 2020 | 87.31 | 88.68 | 85.18 | 85.19 | 581,462 | -2.56(-2.92%) |
Jul 06, 2020 | 89.50 | 90.70 | 87.37 | 87.75 | 349,472 | -0.32(-0.36%) |
Jul 02, 2020 | 87.79 | 88.91 | 86.59 | 88.07 | 382,900 | +0.91(+1.04%) |
Jul 01, 2020 | 83.74 | 87.90 | 82.91 | 87.16 | 575,722 | +4.25(+5.13%) |
Jun 30, 2020 | 83.02 | 83.30 | 82.02 | 82.91 | 436,335 | +0.13(+0.16%) |
Jun 29, 2020 | 82.02 | 83.46 | 79.72 | 82.78 | 505,692 | +1.05(+1.28%) |
Jun 26, 2020 | 84.25 | 84.99 | 81.38 | 81.73 | 1,797,700 | -2.49(-2.96%) |
Jun 25, 2020 | 80.95 | 84.22 | 79.98 | 84.22 | 525,607 | +3.30(+4.08%) |
Jun 24, 2020 | 81.73 | 83.05 | 79.38 | 80.92 | 457,109 | -1.21(-1.47%) |
Jun 23, 2020 | 82.46 | 83.50 | 81.69 | 82.13 | 522,271 | +0.02(+0.02%) |
Jun 22, 2020 | 80.41 | 82.15 | 80.20 | 82.11 | 384,838 | +2.46(+3.09%) |
Jun 19, 2020 | 80.97 | 81.25 | 78.84 | 79.65 | 653,100 | -0.43(-0.54%) |
Jun 18, 2020 | 78.87 | 81.72 | 78.74 | 80.08 | 610,698 | +1.52(+1.93%) |
Jun 17, 2020 | 78.07 | 79.63 | 77.82 | 78.56 | 384,049 | +1.18(+1.52%) |
Jun 16, 2020 | 77.72 | 78.20 | 75.59 | 77.38 | 391,477 | +1.44(+1.90%) |
Jun 15, 2020 | 71.57 | 76.75 | 71.27 | 75.94 | 496,925 | +3.11(+4.27%) |
Jun 12, 2020 | 75.70 | 76.94 | 71.59 | 72.83 | 602,600 | -1.62(-2.18%) |
Jun 11, 2020 | 76.95 | 77.61 | 73.12 | 74.45 | 624,200 | -3.87(-4.94%) |
Jun 10, 2020 | 76.48 | 79.07 | 76.45 | 78.32 | 427,016 | +2.13(+2.80%) |
Jun 09, 2020 | 74.88 | 77.51 | 73.80 | 76.19 | 339,807 | +1.16(+1.55%) |
Jun 08, 2020 | 75.35 | 75.54 | 73.08 | 75.03 | 607,722 | +0.03(+0.04%) |
Jun 05, 2020 | 74.56 | 76.18 | 72.73 | 75.00 | 939,000 | +0.14(+0.19%) |
Jun 04, 2020 | 78.13 | 79.95 | 73.65 | 74.86 | 722,046 | -4.14(-5.24%) |
Jun 03, 2020 | 78.19 | 79.29 | 76.69 | 79.00 | 402,760 | +1.23(+1.58%) |
Jun 02, 2020 | 78.30 | 78.96 | 74.32 | 77.77 | 678,835 | +0.33(+0.43%) |