Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.59 | 90.05 | 87.69 | 87.74 | 2,136,300 | -2.65(-2.93%) |
Aug 28, 2020 | 87.85 | 90.48 | 87.54 | 90.39 | 1,849,439 | +2.86(+3.27%) |
Aug 27, 2020 | 87.37 | 88.64 | 86.94 | 87.53 | 2,032,859 | +0.96(+1.11%) |
Aug 26, 2020 | 87.79 | 88.20 | 86.44 | 86.56 | 1,743,596 | -1.34(-1.52%) |
Aug 25, 2020 | 86.50 | 88.99 | 86.41 | 87.90 | 2,630,611 | +1.87(+2.17%) |
Aug 24, 2020 | 83.82 | 86.04 | 83.53 | 86.03 | 3,095,832 | +2.01(+2.40%) |
Aug 21, 2020 | 84.39 | 86.49 | 83.20 | 84.02 | 4,456,261 | -0.23(-0.27%) |
Aug 20, 2020 | 85.62 | 86.42 | 84.03 | 84.25 | 3,829,233 | -2.70(-3.10%) |
Aug 19, 2020 | 87.18 | 87.85 | 85.32 | 86.95 | 4,753,246 | -3.89(-4.28%) |
Aug 18, 2020 | 93.23 | 93.41 | 89.86 | 90.84 | 3,045,440 | -2.73(-2.91%) |
Aug 17, 2020 | 92.59 | 93.98 | 91.63 | 93.57 | 3,219,996 | +2.96(+3.26%) |
Aug 14, 2020 | 89.78 | 91.28 | 89.23 | 90.61 | 1,908,817 | +0.95(+1.06%) |
Aug 13, 2020 | 90.50 | 90.51 | 89.61 | 89.66 | 1,643,789 | -0.96(-1.06%) |
Aug 12, 2020 | 90.19 | 91.00 | 88.96 | 90.62 | 1,848,701 | +0.45(+0.50%) |
Aug 11, 2020 | 90.04 | 91.50 | 88.99 | 90.17 | 1,916,624 | +1.05(+1.18%) |
Aug 10, 2020 | 86.70 | 89.82 | 86.52 | 89.12 | 2,655,191 | +2.96(+3.43%) |
Aug 07, 2020 | 83.76 | 86.16 | 83.20 | 86.16 | 3,447,768 | +2.38(+2.84%) |
Aug 06, 2020 | 85.59 | 85.59 | 83.67 | 83.78 | 3,407,051 | -1.65(-1.93%) |
Aug 05, 2020 | 85.58 | 86.31 | 84.99 | 85.43 | 1,966,382 | +0.29(+0.34%) |
Aug 04, 2020 | 84.61 | 85.53 | 83.99 | 85.14 | 2,121,526 | +0.48(+0.57%) |
Aug 03, 2020 | 85.93 | 86.42 | 84.19 | 84.66 | 2,890,195 | -1.72(-2.00%) |
Jul 31, 2020 | 85.37 | 86.49 | 84.70 | 86.38 | 3,286,866 | +0.69(+0.81%) |
Jul 30, 2020 | 84.42 | 86.02 | 83.87 | 85.69 | 2,620,130 | +0.50(+0.59%) |
Jul 29, 2020 | 82.99 | 85.70 | 82.85 | 85.19 | 2,461,845 | +2.46(+2.97%) |
Jul 28, 2020 | 81.82 | 83.37 | 81.65 | 82.73 | 1,883,934 | +0.73(+0.89%) |
Jul 27, 2020 | 82.77 | 83.09 | 81.02 | 82.00 | 2,471,318 | -1.00(-1.21%) |
Jul 24, 2020 | 84.45 | 84.87 | 82.80 | 83.00 | 2,250,137 | -1.52(-1.80%) |
Jul 23, 2020 | 85.29 | 85.52 | 83.66 | 84.52 | 3,000,540 | -1.00(-1.17%) |
Jul 22, 2020 | 83.18 | 85.55 | 82.48 | 85.52 | 2,686,325 | +2.19(+2.62%) |
Jul 21, 2020 | 81.95 | 84.77 | 81.03 | 83.34 | 2,349,523 | +1.66(+2.03%) |
Jul 20, 2020 | 82.44 | 82.92 | 80.45 | 81.68 | 3,191,685 | -0.96(-1.17%) |
Jul 17, 2020 | 82.12 | 82.92 | 81.04 | 82.64 | 3,339,704 | +1.18(+1.45%) |
Jul 16, 2020 | 79.97 | 81.82 | 79.38 | 81.46 | 3,329,240 | +0.87(+1.08%) |
Jul 15, 2020 | 78.77 | 81.54 | 78.64 | 80.59 | 5,962,422 | +3.36(+4.35%) |
Jul 14, 2020 | 80.90 | 80.90 | 76.73 | 77.23 | 7,855,349 | -4.48(-5.48%) |
Jul 13, 2020 | 83.78 | 84.56 | 81.35 | 81.71 | 3,720,818 | -1.90(-2.27%) |
Jul 10, 2020 | 81.74 | 84.53 | 81.39 | 83.61 | 2,872,465 | +1.99(+2.44%) |
Jul 09, 2020 | 82.59 | 83.06 | 80.20 | 81.61 | 2,803,677 | -1.25(-1.51%) |
Jul 08, 2020 | 83.05 | 83.86 | 81.70 | 82.86 | 2,440,308 | -1.27(-1.51%) |
Jul 07, 2020 | 85.93 | 85.93 | 83.01 | 84.14 | 2,387,905 | -2.70(-3.11%) |
Jul 06, 2020 | 86.47 | 87.72 | 86.26 | 86.83 | 1,980,083 | +1.50(+1.76%) |
Jul 02, 2020 | 85.48 | 87.78 | 85.07 | 85.33 | 3,650,089 | +1.34(+1.59%) |
Jul 01, 2020 | 82.16 | 85.35 | 82.09 | 83.99 | 3,844,711 | +1.88(+2.29%) |
Jun 30, 2020 | 81.89 | 82.59 | 80.71 | 82.11 | 5,995,090 | +0.00(+0.00%) |
Jun 29, 2020 | 80.85 | 82.38 | 78.62 | 82.11 | 2,954,596 | +1.44(+1.78%) |
Jun 26, 2020 | 80.68 | 83.51 | 80.52 | 80.68 | 5,435,272 | -0.50(-0.62%) |
Jun 25, 2020 | 83.59 | 83.75 | 79.46 | 81.18 | 4,929,383 | -2.68(-3.19%) |
Jun 24, 2020 | 86.51 | 87.05 | 83.27 | 83.86 | 3,237,674 | -4.25(-4.82%) |
Jun 23, 2020 | 88.64 | 89.74 | 87.97 | 88.11 | 3,891,708 | +0.75(+0.86%) |
Jun 22, 2020 | 89.27 | 89.48 | 86.91 | 87.35 | 2,947,503 | -2.53(-2.82%) |
Jun 19, 2020 | 91.65 | 91.66 | 88.29 | 89.89 | 6,774,808 | +0.90(+1.01%) |
Jun 18, 2020 | 91.55 | 92.84 | 88.61 | 88.99 | 3,484,996 | -4.14(-4.45%) |
Jun 17, 2020 | 94.15 | 94.53 | 93.03 | 93.13 | 3,443,492 | -0.91(-0.96%) |
Jun 16, 2020 | 93.53 | 94.45 | 91.78 | 94.04 | 4,322,880 | +6.06(+6.89%) |
Jun 15, 2020 | 85.87 | 88.13 | 84.64 | 87.98 | 4,027,122 | -1.11(-1.24%) |
Jun 12, 2020 | 92.88 | 93.24 | 86.50 | 89.09 | 3,044,579 | -1.82(-2.00%) |
Jun 11, 2020 | 92.74 | 93.28 | 89.79 | 90.91 | 3,941,588 | -5.46(-5.67%) |
Jun 10, 2020 | 97.96 | 98.09 | 95.03 | 96.37 | 3,424,827 | -1.49(-1.53%) |
Jun 09, 2020 | 98.35 | 99.14 | 96.98 | 97.86 | 2,781,003 | -1.13(-1.14%) |
Jun 08, 2020 | 98.79 | 100.23 | 97.67 | 98.99 | 3,754,762 | +0.27(+0.27%) |
Jun 05, 2020 | 98.55 | 101.08 | 97.58 | 98.72 | 2,668,587 | +3.39(+3.56%) |
Jun 04, 2020 | 95.85 | 97.30 | 94.93 | 95.33 | 2,792,018 | -1.14(-1.18%) |
Jun 03, 2020 | 96.25 | 97.03 | 95.20 | 96.47 | 2,391,031 | +1.28(+1.35%) |
Jun 02, 2020 | 94.94 | 95.36 | 92.47 | 95.19 | 2,606,209 | +1.55(+1.66%) |