Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 94.73 | 94.73 | 93.36 | 93.37 | 500,418 | -1.45(-1.53%) |
Aug 28, 2020 | 93.83 | 94.85 | 93.83 | 94.82 | 12,226 | +1.29(+1.38%) |
Aug 27, 2020 | 93.95 | 94.06 | 93.26 | 93.54 | 35,291 | -0.40(-0.43%) |
Aug 26, 2020 | 92.89 | 94.07 | 92.86 | 93.94 | 34,472 | +0.88(+0.94%) |
Aug 25, 2020 | 93.86 | 94.09 | 92.60 | 93.06 | 45,706 | -0.26(-0.28%) |
Aug 24, 2020 | 92.79 | 93.37 | 92.44 | 93.32 | 34,968 | +1.90(+2.08%) |
Aug 21, 2020 | 91.41 | 91.69 | 91.12 | 91.42 | 15,015 | -0.82(-0.89%) |
Aug 20, 2020 | 92.03 | 92.34 | 91.64 | 92.24 | 22,668 | -0.34(-0.36%) |
Aug 19, 2020 | 93.25 | 93.27 | 92.34 | 92.58 | 12,551 | -0.28(-0.30%) |
Aug 18, 2020 | 93.62 | 93.70 | 92.82 | 92.86 | 26,711 | -0.32(-0.34%) |
Aug 17, 2020 | 93.46 | 93.86 | 92.88 | 93.17 | 28,672 | +0.47(+0.50%) |
Aug 14, 2020 | 92.43 | 93.05 | 92.43 | 92.71 | 13,299 | +0.09(+0.10%) |
Aug 13, 2020 | 92.18 | 92.99 | 92.18 | 92.61 | 28,977 | -0.11(-0.12%) |
Aug 12, 2020 | 92.93 | 93.40 | 92.47 | 92.73 | 172,620 | +0.59(+0.64%) |
Aug 11, 2020 | 93.13 | 93.57 | 91.95 | 92.14 | 38,137 | -0.22(-0.24%) |
Aug 10, 2020 | 91.52 | 92.40 | 91.52 | 92.36 | 111,006 | +0.96(+1.05%) |
Aug 07, 2020 | 90.65 | 91.40 | 90.18 | 91.40 | 28,958 | +0.29(+0.32%) |
Aug 06, 2020 | 91.06 | 91.50 | 90.71 | 91.11 | 17,172 | -0.51(-0.56%) |
Aug 05, 2020 | 90.80 | 92.57 | 90.80 | 91.62 | 65,591 | +1.76(+1.96%) |
Aug 04, 2020 | 88.45 | 90.19 | 88.42 | 89.86 | 105,665 | +0.84(+0.94%) |
Aug 03, 2020 | 90.14 | 90.14 | 89.02 | 89.02 | 361,844 | -0.36(-0.41%) |
Jul 31, 2020 | 89.58 | 89.58 | 88.33 | 89.39 | 35,286 | +0.30(+0.33%) |
Jul 30, 2020 | 89.57 | 89.57 | 88.30 | 89.09 | 22,570 | -1.96(-2.15%) |
Jul 29, 2020 | 90.84 | 91.25 | 90.44 | 91.05 | 10,961 | +0.84(+0.93%) |
Jul 28, 2020 | 91.81 | 91.81 | 90.13 | 90.21 | 12,657 | -2.17(-2.35%) |
Jul 27, 2020 | 91.20 | 92.74 | 91.20 | 92.38 | 40,341 | +1.59(+1.76%) |
Jul 24, 2020 | 90.33 | 91.03 | 90.33 | 90.79 | 27,134 | -0.25(-0.28%) |
Jul 23, 2020 | 91.25 | 91.94 | 90.69 | 91.04 | 26,277 | -0.20(-0.21%) |
Jul 22, 2020 | 89.77 | 91.31 | 89.77 | 91.23 | 53,780 | +0.98(+1.08%) |
Jul 21, 2020 | 90.17 | 90.69 | 90.08 | 90.25 | 21,632 | +0.93(+1.04%) |
Jul 20, 2020 | 90.03 | 90.29 | 89.24 | 89.32 | 18,285 | -1.13(-1.25%) |
Jul 17, 2020 | 90.04 | 90.63 | 90.04 | 90.45 | 15,122 | +0.75(+0.83%) |
Jul 16, 2020 | 89.44 | 90.35 | 89.27 | 89.70 | 22,304 | +0.20(+0.22%) |
Jul 15, 2020 | 89.08 | 89.94 | 88.72 | 89.51 | 58,975 | +1.74(+1.99%) |
Jul 14, 2020 | 85.44 | 87.88 | 85.44 | 87.76 | 37,161 | +2.17(+2.54%) |
Jul 13, 2020 | 86.70 | 87.34 | 85.55 | 85.59 | 46,322 | +0.04(+0.04%) |
Jul 10, 2020 | 84.20 | 85.56 | 84.20 | 85.56 | 22,844 | +1.57(+1.87%) |
Jul 09, 2020 | 84.96 | 84.96 | 83.02 | 83.99 | 26,243 | -0.69(-0.81%) |
Jul 08, 2020 | 86.43 | 86.53 | 83.93 | 84.68 | 62,940 | -1.20(-1.40%) |
Jul 07, 2020 | 85.04 | 86.06 | 85.04 | 85.88 | 15,560 | +0.18(+0.21%) |
Jul 06, 2020 | 86.27 | 86.27 | 84.73 | 85.70 | 16,120 | +1.07(+1.27%) |
Jul 02, 2020 | 84.47 | 85.54 | 84.12 | 84.63 | 55,342 | +1.59(+1.92%) |
Jul 01, 2020 | 83.45 | 83.45 | 82.28 | 83.04 | 155,826 | -0.17(-0.20%) |
Jun 30, 2020 | 81.64 | 83.48 | 81.59 | 83.21 | 27,871 | +1.23(+1.50%) |
Jun 29, 2020 | 81.01 | 82.25 | 81.01 | 81.97 | 48,042 | +1.67(+2.08%) |
Jun 26, 2020 | 81.17 | 81.17 | 79.83 | 80.31 | 39,039 | -1.24(-1.52%) |
Jun 25, 2020 | 79.72 | 81.55 | 79.68 | 81.55 | 27,848 | +1.42(+1.77%) |
Jun 24, 2020 | 81.58 | 81.76 | 80.05 | 80.13 | 35,614 | -2.71(-3.28%) |
Jun 23, 2020 | 83.66 | 83.82 | 82.84 | 82.84 | 18,871 | +0.16(+0.19%) |
Jun 22, 2020 | 81.97 | 82.89 | 81.42 | 82.68 | 23,481 | +0.58(+0.70%) |
Jun 19, 2020 | 83.90 | 83.92 | 81.57 | 82.11 | 31,424 | -0.34(-0.42%) |
Jun 18, 2020 | 82.24 | 82.95 | 82.24 | 82.45 | 10,275 | -0.20(-0.24%) |
Jun 17, 2020 | 84.05 | 84.05 | 82.42 | 82.65 | 23,123 | -0.76(-0.92%) |
Jun 16, 2020 | 84.59 | 84.59 | 82.52 | 83.41 | 38,674 | +1.70(+2.08%) |
Jun 15, 2020 | 78.87 | 82.00 | 78.40 | 81.71 | 54,619 | +0.66(+0.82%) |
Jun 12, 2020 | 82.05 | 82.53 | 79.83 | 81.05 | 39,870 | +1.60(+2.01%) |
Jun 11, 2020 | 83.86 | 84.09 | 79.20 | 79.46 | 51,544 | -7.10(-8.20%) |
Jun 10, 2020 | 87.61 | 87.69 | 86.23 | 86.55 | 28,457 | -1.02(-1.17%) |
Jun 09, 2020 | 87.23 | 87.94 | 86.84 | 87.58 | 90,162 | -0.87(-0.99%) |
Jun 08, 2020 | 88.32 | 88.53 | 87.70 | 88.45 | 33,345 | +0.61(+0.70%) |
Jun 05, 2020 | 88.10 | 88.73 | 87.70 | 87.84 | 40,840 | +2.11(+2.46%) |
Jun 04, 2020 | 84.82 | 85.74 | 84.82 | 85.73 | 56,490 | +0.54(+0.63%) |
Jun 03, 2020 | 84.70 | 85.69 | 84.69 | 85.19 | 19,179 | +1.87(+2.24%) |
Jun 02, 2020 | 82.03 | 83.56 | 82.03 | 83.33 | 29,202 | +1.47(+1.79%) |