Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 90.19 | 90.71 | 88.41 | 89.58 | 133,244 | -0.39(-0.43%) |
Aug 28, 2020 | 89.37 | 90.98 | 88.79 | 89.97 | 81,400 | +1.69(+1.91%) |
Aug 27, 2020 | 86.88 | 89.23 | 85.79 | 88.28 | 174,160 | +1.20(+1.38%) |
Aug 26, 2020 | 90.67 | 91.98 | 86.95 | 87.08 | 110,006 | -3.91(-4.30%) |
Aug 25, 2020 | 87.89 | 92.06 | 86.60 | 90.99 | 131,196 | +3.69(+4.23%) |
Aug 24, 2020 | 88.82 | 89.46 | 86.79 | 87.30 | 123,345 | -0.67(-0.76%) |
Aug 21, 2020 | 88.05 | 89.00 | 87.13 | 87.97 | 134,500 | +0.12(+0.14%) |
Aug 20, 2020 | 87.53 | 89.25 | 86.98 | 87.85 | 89,154 | -0.50(-0.57%) |
Aug 19, 2020 | 89.45 | 90.00 | 88.21 | 88.35 | 124,924 | -0.21(-0.24%) |
Aug 18, 2020 | 90.53 | 90.90 | 88.35 | 88.56 | 152,701 | -2.16(-2.38%) |
Aug 17, 2020 | 88.68 | 90.89 | 87.09 | 90.72 | 249,257 | +2.95(+3.36%) |
Aug 14, 2020 | 87.76 | 88.00 | 86.00 | 87.77 | 162,000 | +0.28(+0.32%) |
Aug 13, 2020 | 88.33 | 89.59 | 86.47 | 87.49 | 187,674 | -0.15(-0.17%) |
Aug 12, 2020 | 85.84 | 88.24 | 83.61 | 87.64 | 232,649 | +3.11(+3.68%) |
Aug 11, 2020 | 87.59 | 89.24 | 83.72 | 84.53 | 310,798 | -1.97(-2.28%) |
Aug 10, 2020 | 85.40 | 87.59 | 83.46 | 86.50 | 414,009 | +1.51(+1.78%) |
Aug 07, 2020 | 82.86 | 87.32 | 82.37 | 84.99 | 134,000 | +2.30(+2.78%) |
Aug 06, 2020 | 82.67 | 83.50 | 80.10 | 82.69 | 166,624 | +1.73(+2.14%) |
Aug 05, 2020 | 81.11 | 83.11 | 79.54 | 80.96 | 153,715 | +1.28(+1.61%) |
Aug 04, 2020 | 79.31 | 80.66 | 76.72 | 79.68 | 160,261 | +0.13(+0.16%) |
Aug 03, 2020 | 75.42 | 79.83 | 74.68 | 79.55 | 192,697 | +4.48(+5.97%) |
Jul 31, 2020 | 77.32 | 78.40 | 73.75 | 75.07 | 219,200 | -2.52(-3.25%) |
Jul 30, 2020 | 78.71 | 83.45 | 77.24 | 77.59 | 159,984 | -1.97(-2.48%) |
Jul 29, 2020 | 81.01 | 82.50 | 78.76 | 79.56 | 347,291 | -1.46(-1.80%) |
Jul 28, 2020 | 83.98 | 85.14 | 80.87 | 81.02 | 228,707 | -3.50(-4.14%) |
Jul 27, 2020 | 84.10 | 85.00 | 81.58 | 84.52 | 167,610 | +0.99(+1.19%) |
Jul 24, 2020 | 84.29 | 84.29 | 82.42 | 83.53 | 285,200 | -0.57(-0.68%) |
Jul 23, 2020 | 82.86 | 84.46 | 82.04 | 84.10 | 226,417 | +1.18(+1.42%) |
Jul 22, 2020 | 82.56 | 84.79 | 80.99 | 82.92 | 167,158 | -0.45(-0.54%) |
Jul 21, 2020 | 84.85 | 87.71 | 80.01 | 83.37 | 353,156 | -0.50(-0.60%) |
Jul 20, 2020 | 80.98 | 85.97 | 80.46 | 83.87 | 435,972 | +2.53(+3.11%) |
Jul 17, 2020 | 79.35 | 82.49 | 77.80 | 81.34 | 285,300 | +1.95(+2.46%) |
Jul 16, 2020 | 75.92 | 81.27 | 74.02 | 79.39 | 188,263 | +3.13(+4.10%) |
Jul 15, 2020 | 73.39 | 78.05 | 72.90 | 76.26 | 244,163 | +4.26(+5.92%) |
Jul 14, 2020 | 67.11 | 72.79 | 66.78 | 72.00 | 294,090 | +4.40(+6.51%) |
Jul 13, 2020 | 69.55 | 70.82 | 67.39 | 67.60 | 271,492 | -0.78(-1.14%) |
Jul 10, 2020 | 66.57 | 69.08 | 66.17 | 68.38 | 149,600 | +1.30(+1.94%) |
Jul 09, 2020 | 69.05 | 70.97 | 66.95 | 67.08 | 146,392 | -1.78(-2.58%) |
Jul 08, 2020 | 67.37 | 69.05 | 66.78 | 68.86 | 151,585 | +1.45(+2.15%) |
Jul 07, 2020 | 66.21 | 69.27 | 66.16 | 67.41 | 134,118 | +0.98(+1.48%) |
Jul 06, 2020 | 68.11 | 68.21 | 66.11 | 66.43 | 138,581 | -0.47(-0.70%) |
Jul 02, 2020 | 67.97 | 69.33 | 66.01 | 66.90 | 162,500 | -0.39(-0.58%) |
Jul 01, 2020 | 72.41 | 74.38 | 66.41 | 67.29 | 371,965 | -4.57(-6.36%) |
Jun 30, 2020 | 72.87 | 73.91 | 70.84 | 71.86 | 317,806 | -0.92(-1.26%) |
Jun 29, 2020 | 75.96 | 76.50 | 71.91 | 72.78 | 201,687 | -2.02(-2.70%) |
Jun 26, 2020 | 81.24 | 81.24 | 73.89 | 74.80 | 997,200 | -5.89(-7.30%) |
Jun 25, 2020 | 78.40 | 82.88 | 74.17 | 80.69 | 390,013 | +2.83(+3.63%) |
Jun 24, 2020 | 78.84 | 81.97 | 77.37 | 77.86 | 325,595 | -1.74(-2.19%) |
Jun 23, 2020 | 81.67 | 83.02 | 79.31 | 79.60 | 303,235 | -0.39(-0.49%) |
Jun 22, 2020 | 79.67 | 82.05 | 77.13 | 79.99 | 411,920 | +0.28(+0.35%) |
Jun 19, 2020 | 78.33 | 85.17 | 78.12 | 79.71 | 884,500 | +1.95(+2.51%) |
Jun 18, 2020 | 74.87 | 81.31 | 74.57 | 77.76 | 472,467 | +2.89(+3.86%) |
Jun 17, 2020 | 77.20 | 78.72 | 73.98 | 74.87 | 215,075 | -1.04(-1.37%) |
Jun 16, 2020 | 73.90 | 76.68 | 72.36 | 75.91 | 271,909 | +2.06(+2.79%) |
Jun 15, 2020 | 67.18 | 74.72 | 66.36 | 73.85 | 315,186 | +6.05(+8.92%) |
Jun 12, 2020 | 72.31 | 74.00 | 65.50 | 67.80 | 260,600 | -2.00(-2.87%) |
Jun 11, 2020 | 70.00 | 71.71 | 69.37 | 69.80 | 357,974 | -3.40(-4.64%) |
Jun 10, 2020 | 72.20 | 73.99 | 71.09 | 73.20 | 183,996 | +2.00(+2.81%) |
Jun 09, 2020 | 71.04 | 73.28 | 69.46 | 71.20 | 172,661 | -0.26(-0.36%) |
Jun 08, 2020 | 67.11 | 71.83 | 67.11 | 71.46 | 186,498 | +4.65(+6.96%) |
Jun 05, 2020 | 64.84 | 68.05 | 64.22 | 66.81 | 275,600 | +4.06(+6.47%) |
Jun 04, 2020 | 65.80 | 66.93 | 62.34 | 62.75 | 191,871 | -3.45(-5.21%) |
Jun 03, 2020 | 69.57 | 70.89 | 65.31 | 66.20 | 166,427 | -3.32(-4.78%) |
Jun 02, 2020 | 65.11 | 70.09 | 64.40 | 69.52 | 174,496 | +3.94(+6.01%) |