Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.58 | 90.05 | 87.69 | 87.73 | 2,136,401 | -2.65(-2.93%) |
Aug 28, 2020 | 87.85 | 90.48 | 87.54 | 90.38 | 1,849,527 | +2.86(+3.27%) |
Aug 27, 2020 | 87.37 | 88.64 | 86.94 | 87.52 | 2,032,956 | +0.96(+1.11%) |
Aug 26, 2020 | 87.78 | 88.20 | 86.43 | 86.56 | 1,743,679 | -1.34(-1.52%) |
Aug 25, 2020 | 86.49 | 88.99 | 86.41 | 87.90 | 2,630,736 | +1.87(+2.17%) |
Aug 24, 2020 | 83.81 | 86.04 | 83.53 | 86.03 | 3,095,979 | +2.01(+2.40%) |
Aug 21, 2020 | 84.38 | 86.48 | 83.20 | 84.02 | 4,456,473 | -0.23(-0.27%) |
Aug 20, 2020 | 85.62 | 86.42 | 84.03 | 84.25 | 3,829,415 | -2.70(-3.10%) |
Aug 19, 2020 | 87.18 | 87.85 | 85.32 | 86.94 | 4,753,472 | -3.89(-4.28%) |
Aug 18, 2020 | 93.23 | 93.41 | 89.85 | 90.84 | 3,045,585 | -2.73(-2.91%) |
Aug 17, 2020 | 92.59 | 93.98 | 91.63 | 93.56 | 3,220,149 | +2.96(+3.26%) |
Aug 14, 2020 | 89.78 | 91.28 | 89.23 | 90.61 | 1,908,908 | +0.95(+1.06%) |
Aug 13, 2020 | 90.50 | 90.51 | 89.60 | 89.65 | 1,643,867 | -0.96(-1.06%) |
Aug 12, 2020 | 90.18 | 90.99 | 88.96 | 90.62 | 1,848,789 | +0.45(+0.50%) |
Aug 11, 2020 | 90.04 | 91.49 | 88.99 | 90.16 | 1,916,715 | +1.05(+1.18%) |
Aug 10, 2020 | 86.69 | 89.82 | 86.51 | 89.11 | 2,655,318 | +2.96(+3.43%) |
Aug 07, 2020 | 83.76 | 86.16 | 83.20 | 86.16 | 3,447,932 | +2.38(+2.84%) |
Aug 06, 2020 | 85.59 | 85.59 | 83.67 | 83.78 | 3,407,213 | -1.65(-1.93%) |
Aug 05, 2020 | 85.58 | 86.31 | 84.99 | 85.42 | 1,966,475 | +0.29(+0.34%) |
Aug 04, 2020 | 84.60 | 85.53 | 83.99 | 85.13 | 2,121,627 | +0.48(+0.57%) |
Aug 03, 2020 | 85.92 | 86.42 | 84.19 | 84.65 | 2,890,332 | -1.72(-2.00%) |
Jul 31, 2020 | 85.37 | 86.48 | 84.70 | 86.38 | 3,287,022 | +0.69(+0.81%) |
Jul 30, 2020 | 84.41 | 86.02 | 83.86 | 85.68 | 2,620,255 | +0.50(+0.59%) |
Jul 29, 2020 | 82.99 | 85.69 | 82.84 | 85.18 | 2,461,962 | +2.46(+2.97%) |
Jul 28, 2020 | 81.82 | 83.36 | 81.65 | 82.73 | 1,884,023 | +0.73(+0.89%) |
Jul 27, 2020 | 82.76 | 83.08 | 81.02 | 81.99 | 2,471,435 | -1.00(-1.21%) |
Jul 24, 2020 | 84.45 | 84.86 | 82.79 | 83.00 | 2,250,244 | -1.52(-1.80%) |
Jul 23, 2020 | 85.29 | 85.52 | 83.66 | 84.52 | 3,000,683 | -1.00(-1.17%) |
Jul 22, 2020 | 83.18 | 85.55 | 82.48 | 85.52 | 2,686,453 | +2.19(+2.62%) |
Jul 21, 2020 | 81.95 | 84.77 | 81.03 | 83.33 | 2,349,635 | +1.66(+2.03%) |
Jul 20, 2020 | 82.44 | 82.92 | 80.44 | 81.68 | 3,191,836 | -0.96(-1.17%) |
Jul 17, 2020 | 82.12 | 82.92 | 81.04 | 82.64 | 3,339,863 | +1.18(+1.45%) |
Jul 16, 2020 | 79.96 | 81.82 | 79.37 | 81.45 | 3,329,398 | +0.87(+1.08%) |
Jul 15, 2020 | 78.77 | 81.53 | 78.63 | 80.59 | 5,962,705 | +3.36(+4.35%) |
Jul 14, 2020 | 80.90 | 80.90 | 76.72 | 77.23 | 7,855,722 | -4.48(-5.48%) |
Jul 13, 2020 | 83.78 | 84.56 | 81.35 | 81.70 | 3,720,995 | -1.90(-2.27%) |
Jul 10, 2020 | 81.73 | 84.53 | 81.39 | 83.60 | 2,872,602 | +1.99(+2.44%) |
Jul 09, 2020 | 82.59 | 83.05 | 80.19 | 81.61 | 2,803,810 | -1.25(-1.51%) |
Jul 08, 2020 | 83.04 | 83.85 | 81.70 | 82.86 | 2,440,424 | -1.27(-1.51%) |
Jul 07, 2020 | 85.92 | 85.92 | 83.01 | 84.13 | 2,388,018 | -2.70(-3.11%) |
Jul 06, 2020 | 86.46 | 87.72 | 86.25 | 86.83 | 1,980,178 | +1.50(+1.76%) |
Jul 02, 2020 | 85.48 | 87.77 | 85.07 | 85.33 | 3,650,263 | +1.34(+1.59%) |
Jul 01, 2020 | 82.16 | 85.35 | 82.09 | 83.99 | 3,844,894 | +1.88(+2.29%) |
Jun 30, 2020 | 81.89 | 82.59 | 80.70 | 82.11 | 5,995,375 | +0.00(+0.00%) |
Jun 29, 2020 | 80.85 | 82.38 | 78.61 | 82.11 | 2,954,736 | +1.44(+1.78%) |
Jun 26, 2020 | 80.67 | 83.51 | 80.52 | 80.67 | 5,435,531 | -0.50(-0.62%) |
Jun 25, 2020 | 83.58 | 83.75 | 79.46 | 81.17 | 4,929,617 | -2.68(-3.19%) |
Jun 24, 2020 | 86.50 | 87.04 | 83.27 | 83.85 | 3,237,827 | -4.25(-4.82%) |
Jun 23, 2020 | 88.63 | 89.74 | 87.97 | 88.10 | 3,891,893 | +0.75(+0.86%) |
Jun 22, 2020 | 89.27 | 89.48 | 86.91 | 87.35 | 2,947,643 | -2.53(-2.82%) |
Jun 19, 2020 | 91.65 | 91.66 | 88.28 | 89.88 | 6,775,130 | +0.90(+1.01%) |
Jun 18, 2020 | 91.55 | 92.84 | 88.60 | 88.99 | 3,485,161 | -4.14(-4.45%) |
Jun 17, 2020 | 94.15 | 94.53 | 93.02 | 93.13 | 3,443,656 | -0.91(-0.96%) |
Jun 16, 2020 | 93.52 | 94.45 | 91.77 | 94.03 | 4,323,086 | +6.06(+6.89%) |
Jun 15, 2020 | 85.87 | 88.13 | 84.63 | 87.98 | 4,027,314 | -1.11(-1.24%) |
Jun 12, 2020 | 92.88 | 93.23 | 86.49 | 89.08 | 3,044,723 | -1.82(-2.00%) |
Jun 11, 2020 | 92.73 | 93.27 | 89.79 | 90.90 | 3,941,775 | -5.46(-5.67%) |
Jun 10, 2020 | 97.96 | 98.08 | 95.03 | 96.37 | 3,424,989 | -1.49(-1.53%) |
Jun 09, 2020 | 98.35 | 99.13 | 96.97 | 97.86 | 2,781,135 | -1.13(-1.14%) |
Jun 08, 2020 | 98.78 | 100.23 | 97.67 | 98.99 | 3,754,940 | +0.27(+0.27%) |
Jun 05, 2020 | 98.54 | 101.08 | 97.58 | 98.72 | 2,668,714 | +3.39(+3.56%) |
Jun 04, 2020 | 95.85 | 97.29 | 94.92 | 95.33 | 2,792,151 | -1.14(-1.18%) |
Jun 03, 2020 | 96.25 | 97.02 | 95.19 | 96.46 | 2,391,144 | +1.28(+1.35%) |
Jun 02, 2020 | 94.94 | 95.35 | 92.46 | 95.18 | 2,606,332 | +1.55(+1.66%) |