Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 84.47 | 84.82 | 83.36 | 83.52 | 280,980 | -1.18(-1.40%) |
Aug 28, 2020 | 84.27 | 84.78 | 83.87 | 84.70 | 228,600 | +0.67(+0.80%) |
Aug 27, 2020 | 83.38 | 85.19 | 83.38 | 84.03 | 275,768 | +0.73(+0.88%) |
Aug 26, 2020 | 83.77 | 83.77 | 82.88 | 83.31 | 282,794 | -0.75(-0.90%) |
Aug 25, 2020 | 84.87 | 85.07 | 83.31 | 84.06 | 364,486 | -0.63(-0.75%) |
Aug 24, 2020 | 82.50 | 84.69 | 82.25 | 84.69 | 234,206 | +2.63(+3.21%) |
Aug 21, 2020 | 82.33 | 82.80 | 82.03 | 82.06 | 321,000 | -0.65(-0.79%) |
Aug 20, 2020 | 82.50 | 82.90 | 82.07 | 82.71 | 327,498 | -0.62(-0.74%) |
Aug 19, 2020 | 83.39 | 84.24 | 83.14 | 83.33 | 252,400 | -0.02(-0.02%) |
Aug 18, 2020 | 84.36 | 84.44 | 83.31 | 83.34 | 214,198 | -0.94(-1.12%) |
Aug 17, 2020 | 85.70 | 86.00 | 84.16 | 84.28 | 275,638 | -1.52(-1.77%) |
Aug 14, 2020 | 84.29 | 86.22 | 84.22 | 85.80 | 224,200 | +0.82(+0.96%) |
Aug 13, 2020 | 84.70 | 85.92 | 84.50 | 84.97 | 227,282 | -0.48(-0.57%) |
Aug 12, 2020 | 87.14 | 87.17 | 84.70 | 85.46 | 291,248 | -0.61(-0.71%) |
Aug 11, 2020 | 87.31 | 88.31 | 85.88 | 86.07 | 585,202 | +0.45(+0.53%) |
Aug 10, 2020 | 83.20 | 85.66 | 83.20 | 85.61 | 465,600 | +2.66(+3.21%) |
Aug 07, 2020 | 82.00 | 83.00 | 81.88 | 82.95 | 376,000 | +0.52(+0.64%) |
Aug 06, 2020 | 82.56 | 82.94 | 82.05 | 82.43 | 288,766 | -0.44(-0.54%) |
Aug 05, 2020 | 80.58 | 82.97 | 80.58 | 82.88 | 445,690 | +2.78(+3.47%) |
Aug 04, 2020 | 79.38 | 80.52 | 79.38 | 80.09 | 341,962 | +0.64(+0.81%) |
Aug 03, 2020 | 78.28 | 79.63 | 77.19 | 79.45 | 453,048 | +1.10(+1.40%) |
Jul 31, 2020 | 79.36 | 79.36 | 77.38 | 78.35 | 495,400 | -0.91(-1.15%) |
Jul 30, 2020 | 78.86 | 79.89 | 78.59 | 79.26 | 393,158 | -0.88(-1.09%) |
Jul 29, 2020 | 81.22 | 81.22 | 79.33 | 80.14 | 385,426 | -0.66(-0.81%) |
Jul 28, 2020 | 80.58 | 81.59 | 80.25 | 80.79 | 357,136 | +0.27(+0.33%) |
Jul 27, 2020 | 81.69 | 81.69 | 80.20 | 80.53 | 406,288 | -1.09(-1.34%) |
Jul 24, 2020 | 82.52 | 83.36 | 81.39 | 81.62 | 373,400 | -1.19(-1.44%) |
Jul 23, 2020 | 83.25 | 84.28 | 82.44 | 82.81 | 381,966 | -0.80(-0.96%) |
Jul 22, 2020 | 81.89 | 83.67 | 81.70 | 83.61 | 325,324 | +1.12(+1.36%) |
Jul 21, 2020 | 81.79 | 83.25 | 81.79 | 82.48 | 628,412 | +1.61(+1.98%) |
Jul 20, 2020 | 81.50 | 81.58 | 80.33 | 80.88 | 302,062 | -0.97(-1.18%) |
Jul 17, 2020 | 81.94 | 82.42 | 81.30 | 81.84 | 210,600 | +0.11(+0.13%) |
Jul 16, 2020 | 82.28 | 82.37 | 81.16 | 81.73 | 343,030 | -0.86(-1.04%) |
Jul 15, 2020 | 81.42 | 82.94 | 81.42 | 82.59 | 495,348 | +2.79(+3.50%) |
Jul 14, 2020 | 78.31 | 79.88 | 77.69 | 79.81 | 364,124 | +1.28(+1.63%) |
Jul 13, 2020 | 79.70 | 80.86 | 78.34 | 78.53 | 656,548 | -0.52(-0.66%) |
Jul 10, 2020 | 77.28 | 79.12 | 77.12 | 79.05 | 472,400 | +1.73(+2.24%) |
Jul 09, 2020 | 80.23 | 80.23 | 77.25 | 77.31 | 390,590 | -3.02(-3.75%) |
Jul 08, 2020 | 80.19 | 81.06 | 79.50 | 80.33 | 372,058 | +0.17(+0.21%) |
Jul 07, 2020 | 82.33 | 82.50 | 80.16 | 80.16 | 429,192 | -3.05(-3.67%) |
Jul 06, 2020 | 83.56 | 83.59 | 81.93 | 83.21 | 577,486 | +1.41(+1.73%) |
Jul 02, 2020 | 82.98 | 83.77 | 81.66 | 81.80 | 671,600 | +0.20(+0.25%) |
Jul 01, 2020 | 82.53 | 83.97 | 81.48 | 81.59 | 293,198 | -0.77(-0.93%) |
Jun 30, 2020 | 82.78 | 82.80 | 81.38 | 82.36 | 533,262 | -1.26(-1.51%) |
Jun 29, 2020 | 80.62 | 83.62 | 80.17 | 83.62 | 428,922 | +4.52(+5.71%) |
Jun 26, 2020 | 80.00 | 80.45 | 78.65 | 79.10 | 475,200 | -1.54(-1.91%) |
Jun 25, 2020 | 79.03 | 80.67 | 78.63 | 80.64 | 942,634 | +0.28(+0.35%) |
Jun 24, 2020 | 82.88 | 83.00 | 79.87 | 80.36 | 713,262 | -3.69(-4.39%) |
Jun 23, 2020 | 85.61 | 85.87 | 83.53 | 84.05 | 401,718 | -0.82(-0.97%) |
Jun 22, 2020 | 83.73 | 85.03 | 83.10 | 84.86 | 326,916 | +0.56(+0.66%) |
Jun 19, 2020 | 87.77 | 87.77 | 83.95 | 84.31 | 604,200 | -1.82(-2.11%) |
Jun 18, 2020 | 85.67 | 87.06 | 85.22 | 86.12 | 328,312 | -0.39(-0.45%) |
Jun 17, 2020 | 87.97 | 87.97 | 86.24 | 86.52 | 278,912 | -1.16(-1.32%) |
Jun 16, 2020 | 90.44 | 90.44 | 86.52 | 87.67 | 553,334 | +1.64(+1.91%) |
Jun 15, 2020 | 82.45 | 86.72 | 81.83 | 86.03 | 609,250 | +0.51(+0.60%) |
Jun 12, 2020 | 87.42 | 87.42 | 83.25 | 85.52 | 547,200 | +2.61(+3.15%) |
Jun 11, 2020 | 85.57 | 87.09 | 82.75 | 82.90 | 1,228,790 | -7.64(-8.44%) |
Jun 10, 2020 | 92.42 | 92.86 | 89.92 | 90.54 | 665,996 | -3.04(-3.25%) |
Jun 09, 2020 | 95.21 | 95.21 | 93.19 | 93.58 | 580,478 | -3.34(-3.44%) |
Jun 08, 2020 | 97.54 | 97.54 | 95.67 | 96.92 | 1,094,034 | +3.48(+3.73%) |
Jun 05, 2020 | 93.92 | 95.83 | 92.92 | 93.44 | 831,200 | +4.25(+4.77%) |
Jun 04, 2020 | 88.46 | 89.78 | 87.75 | 89.19 | 685,470 | +1.44(+1.64%) |
Jun 03, 2020 | 84.64 | 87.97 | 84.50 | 87.75 | 613,598 | +4.43(+5.32%) |
Jun 02, 2020 | 83.91 | 83.91 | 82.83 | 83.32 | 439,342 | +0.18(+0.22%) |