Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 85.87 | 85.90 | 84.12 | 84.72 | 1,725,120 | -1.18(-1.38%) |
Aug 28, 2020 | 86.44 | 86.44 | 85.31 | 85.90 | 3,267,140 | +0.15(+0.18%) |
Aug 27, 2020 | 84.72 | 86.65 | 84.58 | 85.74 | 2,554,518 | +1.51(+1.80%) |
Aug 26, 2020 | 84.58 | 85.20 | 83.92 | 84.23 | 1,864,952 | -0.69(-0.81%) |
Aug 25, 2020 | 86.35 | 86.53 | 84.78 | 84.92 | 1,835,276 | -1.11(-1.29%) |
Aug 24, 2020 | 85.84 | 86.15 | 84.30 | 86.03 | 2,649,741 | +0.46(+0.54%) |
Aug 21, 2020 | 86.48 | 86.82 | 85.16 | 85.57 | 1,464,394 | -0.79(-0.91%) |
Aug 20, 2020 | 84.80 | 87.00 | 84.68 | 86.36 | 1,787,509 | +0.98(+1.15%) |
Aug 19, 2020 | 86.03 | 86.82 | 85.02 | 85.38 | 1,300,104 | -0.36(-0.42%) |
Aug 18, 2020 | 86.22 | 86.64 | 85.58 | 85.75 | 1,509,507 | -0.50(-0.58%) |
Aug 17, 2020 | 87.23 | 87.54 | 86.13 | 86.24 | 1,586,900 | -0.81(-0.93%) |
Aug 14, 2020 | 86.62 | 87.58 | 86.19 | 87.05 | 1,746,077 | -0.13(-0.15%) |
Aug 13, 2020 | 86.51 | 87.76 | 86.09 | 87.18 | 1,179,967 | +0.03(+0.03%) |
Aug 12, 2020 | 88.93 | 89.28 | 86.81 | 87.15 | 1,551,011 | -0.54(-0.62%) |
Aug 11, 2020 | 89.40 | 89.80 | 87.45 | 87.69 | 1,520,106 | -0.38(-0.43%) |
Aug 10, 2020 | 87.94 | 88.39 | 87.50 | 88.07 | 1,393,946 | +0.31(+0.35%) |
Aug 07, 2020 | 85.18 | 87.83 | 85.18 | 87.76 | 1,291,145 | +2.20(+2.57%) |
Aug 06, 2020 | 85.54 | 86.80 | 85.32 | 85.56 | 1,442,034 | -0.25(-0.30%) |
Aug 05, 2020 | 88.92 | 91.07 | 85.03 | 85.82 | 3,863,474 | -1.34(-1.54%) |
Aug 04, 2020 | 87.47 | 88.41 | 86.80 | 87.16 | 2,697,870 | +0.05(+0.05%) |
Aug 03, 2020 | 85.61 | 88.06 | 85.13 | 87.11 | 2,189,328 | +1.63(+1.91%) |
Jul 31, 2020 | 83.36 | 85.60 | 83.18 | 85.48 | 2,290,670 | +2.09(+2.51%) |
Jul 30, 2020 | 83.77 | 84.38 | 83.25 | 83.39 | 1,890,989 | -1.74(-2.04%) |
Jul 29, 2020 | 83.60 | 85.48 | 83.54 | 85.13 | 1,821,742 | +1.57(+1.87%) |
Jul 28, 2020 | 83.95 | 84.28 | 83.28 | 83.56 | 1,229,859 | -0.39(-0.46%) |
Jul 27, 2020 | 85.12 | 85.27 | 83.01 | 83.95 | 1,805,459 | -1.50(-1.76%) |
Jul 24, 2020 | 85.83 | 86.46 | 84.13 | 85.46 | 2,050,726 | -0.28(-0.33%) |
Jul 23, 2020 | 84.53 | 86.41 | 84.53 | 85.74 | 3,561,402 | +1.04(+1.23%) |
Jul 22, 2020 | 82.74 | 84.91 | 82.71 | 84.69 | 1,906,262 | +1.50(+1.81%) |
Jul 21, 2020 | 82.80 | 84.16 | 82.67 | 83.19 | 1,903,354 | +0.84(+1.02%) |
Jul 20, 2020 | 82.65 | 83.52 | 82.25 | 82.35 | 1,958,227 | -0.67(-0.81%) |
Jul 17, 2020 | 83.34 | 83.39 | 81.65 | 83.02 | 3,615,604 | +0.05(+0.07%) |
Jul 16, 2020 | 81.30 | 84.24 | 81.19 | 82.96 | 2,300,655 | +1.34(+1.64%) |
Jul 15, 2020 | 83.25 | 83.25 | 80.92 | 81.62 | 2,739,288 | +0.36(+0.45%) |
Jul 14, 2020 | 80.15 | 81.89 | 79.97 | 81.26 | 2,729,756 | +1.11(+1.39%) |
Jul 13, 2020 | 79.94 | 81.08 | 78.22 | 80.15 | 3,142,440 | +1.39(+1.76%) |
Jul 10, 2020 | 78.10 | 79.27 | 77.60 | 78.76 | 3,084,151 | +1.04(+1.34%) |
Jul 09, 2020 | 80.21 | 80.41 | 76.95 | 77.72 | 3,551,285 | -3.03(-3.76%) |
Jul 08, 2020 | 80.77 | 82.37 | 79.41 | 80.75 | 5,591,882 | -3.15(-3.76%) |
Jul 07, 2020 | 86.09 | 86.22 | 83.70 | 83.91 | 1,449,245 | -2.71(-3.13%) |
Jul 06, 2020 | 86.79 | 87.68 | 86.12 | 86.61 | 1,602,673 | +1.40(+1.65%) |
Jul 02, 2020 | 87.91 | 88.08 | 85.01 | 85.21 | 2,143,590 | -1.30(-1.51%) |
Jul 01, 2020 | 87.60 | 88.24 | 86.37 | 86.51 | 1,778,852 | -1.32(-1.51%) |
Jun 30, 2020 | 86.53 | 88.46 | 86.41 | 87.84 | 2,031,490 | +1.40(+1.62%) |
Jun 29, 2020 | 86.54 | 86.83 | 85.65 | 86.43 | 1,393,676 | +0.78(+0.91%) |
Jun 26, 2020 | 85.58 | 86.67 | 84.87 | 85.65 | 2,670,185 | -1.13(-1.30%) |
Jun 25, 2020 | 84.56 | 86.83 | 84.45 | 86.79 | 1,824,603 | +2.61(+3.10%) |
Jun 24, 2020 | 86.76 | 86.85 | 84.11 | 84.18 | 3,029,648 | -3.36(-3.84%) |
Jun 23, 2020 | 89.58 | 89.91 | 87.43 | 87.54 | 1,846,590 | -0.45(-0.51%) |
Jun 22, 2020 | 88.65 | 89.28 | 87.79 | 87.99 | 1,617,991 | -1.42(-1.59%) |
Jun 19, 2020 | 91.47 | 91.47 | 88.31 | 89.41 | 4,011,461 | -0.02(-0.02%) |
Jun 18, 2020 | 88.26 | 89.67 | 87.48 | 89.43 | 1,476,438 | +0.72(+0.82%) |
Jun 17, 2020 | 89.78 | 90.25 | 88.48 | 88.71 | 1,730,153 | -1.06(-1.18%) |
Jun 16, 2020 | 91.13 | 91.54 | 88.04 | 89.77 | 2,042,950 | +1.17(+1.32%) |
Jun 15, 2020 | 84.31 | 89.12 | 83.95 | 88.60 | 2,262,475 | +1.93(+2.23%) |
Jun 12, 2020 | 88.15 | 88.30 | 84.46 | 86.67 | 2,427,922 | +0.82(+0.96%) |
Jun 11, 2020 | 90.32 | 90.77 | 85.84 | 85.84 | 2,534,625 | -6.51(-7.05%) |
Jun 10, 2020 | 93.26 | 94.19 | 92.09 | 92.36 | 2,222,484 | -1.11(-1.19%) |
Jun 09, 2020 | 95.46 | 95.89 | 93.11 | 93.47 | 1,827,341 | -3.42(-3.53%) |
Jun 08, 2020 | 95.68 | 96.97 | 94.88 | 96.89 | 2,473,630 | +1.38(+1.44%) |
Jun 05, 2020 | 96.40 | 96.54 | 93.15 | 95.52 | 2,554,464 | +3.27(+3.54%) |
Jun 04, 2020 | 90.47 | 92.46 | 89.88 | 92.25 | 2,186,597 | +1.31(+1.44%) |
Jun 03, 2020 | 90.79 | 91.38 | 90.30 | 90.93 | 1,847,547 | +1.28(+1.42%) |
Jun 02, 2020 | 90.02 | 90.30 | 89.06 | 89.66 | 1,751,318 | -0.06(-0.07%) |