Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 95.07 | 95.07 | 93.69 | 93.70 | 498,653 | -1.46(-1.53%) |
Aug 28, 2020 | 94.17 | 95.19 | 94.17 | 95.16 | 12,183 | +1.29(+1.38%) |
Aug 27, 2020 | 94.28 | 94.39 | 93.59 | 93.87 | 35,166 | -0.40(-0.43%) |
Aug 26, 2020 | 93.22 | 94.40 | 93.19 | 94.27 | 34,350 | +0.88(+0.94%) |
Aug 25, 2020 | 94.19 | 94.42 | 92.93 | 93.39 | 45,545 | -0.26(-0.28%) |
Aug 24, 2020 | 93.12 | 93.70 | 92.76 | 93.65 | 34,845 | +1.91(+2.08%) |
Aug 21, 2020 | 91.73 | 92.01 | 91.44 | 91.74 | 14,962 | -0.82(-0.89%) |
Aug 20, 2020 | 92.35 | 92.67 | 91.97 | 92.57 | 22,588 | -0.34(-0.36%) |
Aug 19, 2020 | 93.58 | 93.60 | 92.67 | 92.90 | 12,507 | -0.28(-0.30%) |
Aug 18, 2020 | 93.95 | 94.04 | 93.15 | 93.18 | 26,617 | -0.32(-0.34%) |
Aug 17, 2020 | 93.79 | 94.19 | 93.21 | 93.50 | 28,571 | +0.47(+0.50%) |
Aug 14, 2020 | 92.76 | 93.38 | 92.76 | 93.03 | 13,252 | +0.09(+0.10%) |
Aug 13, 2020 | 92.51 | 93.32 | 92.51 | 92.94 | 28,875 | -0.11(-0.12%) |
Aug 12, 2020 | 93.26 | 93.74 | 92.80 | 93.05 | 172,011 | +0.59(+0.64%) |
Aug 11, 2020 | 93.46 | 93.90 | 92.28 | 92.46 | 38,003 | -0.22(-0.24%) |
Aug 10, 2020 | 91.85 | 92.73 | 91.85 | 92.69 | 110,614 | +0.96(+1.05%) |
Aug 07, 2020 | 90.97 | 91.72 | 90.50 | 91.72 | 28,856 | +0.29(+0.32%) |
Aug 06, 2020 | 91.38 | 91.83 | 91.03 | 91.43 | 17,111 | -0.51(-0.56%) |
Aug 05, 2020 | 91.13 | 92.89 | 91.13 | 91.95 | 65,359 | +1.77(+1.96%) |
Aug 04, 2020 | 88.77 | 90.51 | 88.73 | 90.18 | 105,292 | +0.84(+0.94%) |
Aug 03, 2020 | 90.46 | 90.46 | 89.34 | 89.34 | 360,567 | -0.36(-0.41%) |
Jul 31, 2020 | 89.90 | 89.90 | 88.64 | 89.70 | 35,161 | +0.30(+0.33%) |
Jul 30, 2020 | 89.89 | 89.89 | 88.61 | 89.40 | 22,490 | -1.97(-2.15%) |
Jul 29, 2020 | 91.16 | 91.58 | 90.76 | 91.37 | 10,922 | +0.84(+0.93%) |
Jul 28, 2020 | 92.14 | 92.14 | 90.45 | 90.53 | 12,613 | -2.18(-2.35%) |
Jul 27, 2020 | 91.52 | 93.07 | 91.52 | 92.71 | 40,199 | +1.60(+1.76%) |
Jul 24, 2020 | 90.65 | 91.35 | 90.65 | 91.11 | 27,039 | -0.25(-0.28%) |
Jul 23, 2020 | 91.58 | 92.27 | 91.01 | 91.36 | 26,185 | -0.20(-0.21%) |
Jul 22, 2020 | 90.09 | 91.63 | 90.09 | 91.56 | 53,590 | +0.98(+1.08%) |
Jul 21, 2020 | 90.49 | 91.01 | 90.40 | 90.57 | 21,556 | +0.94(+1.04%) |
Jul 20, 2020 | 90.35 | 90.61 | 89.55 | 89.64 | 18,220 | -1.13(-1.25%) |
Jul 17, 2020 | 90.36 | 90.95 | 90.36 | 90.77 | 15,069 | +0.75(+0.83%) |
Jul 16, 2020 | 89.76 | 90.67 | 89.58 | 90.02 | 22,225 | +0.20(+0.22%) |
Jul 15, 2020 | 89.39 | 90.26 | 89.03 | 89.83 | 58,767 | +1.75(+1.99%) |
Jul 14, 2020 | 85.75 | 88.19 | 85.75 | 88.08 | 37,030 | +2.18(+2.54%) |
Jul 13, 2020 | 87.01 | 87.65 | 85.85 | 85.90 | 46,158 | +0.04(+0.04%) |
Jul 10, 2020 | 84.50 | 85.87 | 84.50 | 85.86 | 22,764 | +1.57(+1.86%) |
Jul 09, 2020 | 85.26 | 85.26 | 83.31 | 84.29 | 26,151 | -0.69(-0.81%) |
Jul 08, 2020 | 86.74 | 86.84 | 84.23 | 84.98 | 62,718 | -1.21(-1.40%) |
Jul 07, 2020 | 85.34 | 86.36 | 85.34 | 86.19 | 15,505 | +0.18(+0.21%) |
Jul 06, 2020 | 86.58 | 86.58 | 85.03 | 86.01 | 16,063 | +1.08(+1.27%) |
Jul 02, 2020 | 84.77 | 85.84 | 84.42 | 84.93 | 55,147 | +1.60(+1.92%) |
Jul 01, 2020 | 83.74 | 83.74 | 82.57 | 83.33 | 155,276 | -0.17(-0.20%) |
Jun 30, 2020 | 81.93 | 83.77 | 81.88 | 83.50 | 27,773 | +1.24(+1.50%) |
Jun 29, 2020 | 81.29 | 82.54 | 81.29 | 82.27 | 47,873 | +1.67(+2.08%) |
Jun 26, 2020 | 81.46 | 81.46 | 80.11 | 80.59 | 38,902 | -1.24(-1.52%) |
Jun 25, 2020 | 80.00 | 81.83 | 79.96 | 81.83 | 27,749 | +1.42(+1.77%) |
Jun 24, 2020 | 81.87 | 82.05 | 80.34 | 80.41 | 35,488 | -2.72(-3.28%) |
Jun 23, 2020 | 83.96 | 84.12 | 83.14 | 83.14 | 18,804 | +0.16(+0.19%) |
Jun 22, 2020 | 82.27 | 83.18 | 81.70 | 82.98 | 23,399 | +0.58(+0.70%) |
Jun 19, 2020 | 84.20 | 84.22 | 81.86 | 82.40 | 31,314 | -0.35(-0.42%) |
Jun 18, 2020 | 82.53 | 83.24 | 82.53 | 82.74 | 10,239 | -0.20(-0.24%) |
Jun 17, 2020 | 84.35 | 84.35 | 82.71 | 82.94 | 23,042 | -0.77(-0.92%) |
Jun 16, 2020 | 84.88 | 84.88 | 82.81 | 83.71 | 38,537 | +1.70(+2.08%) |
Jun 15, 2020 | 79.15 | 82.29 | 78.68 | 82.00 | 54,426 | +0.66(+0.82%) |
Jun 12, 2020 | 82.34 | 82.82 | 80.11 | 81.34 | 39,729 | +1.60(+2.01%) |
Jun 11, 2020 | 84.16 | 84.38 | 79.49 | 79.74 | 51,362 | -7.12(-8.20%) |
Jun 10, 2020 | 87.92 | 88.00 | 86.54 | 86.86 | 28,357 | -1.02(-1.17%) |
Jun 09, 2020 | 87.54 | 88.25 | 87.15 | 87.89 | 89,844 | -0.88(-0.99%) |
Jun 08, 2020 | 88.63 | 88.84 | 88.01 | 88.76 | 33,228 | +0.61(+0.70%) |
Jun 05, 2020 | 88.42 | 89.05 | 88.01 | 88.15 | 40,696 | +2.11(+2.46%) |
Jun 04, 2020 | 85.12 | 86.04 | 85.12 | 86.03 | 56,290 | +0.54(+0.63%) |
Jun 03, 2020 | 85.00 | 86.00 | 84.99 | 85.49 | 19,112 | +1.87(+2.24%) |
Jun 02, 2020 | 82.32 | 83.85 | 82.32 | 83.62 | 29,099 | +1.47(+1.79%) |