Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 95.79 | 95.79 | 93.34 | 93.41 | 1,003,987 | -2.58(-2.68%) |
Aug 28, 2020 | 95.33 | 96.16 | 94.31 | 95.99 | 386,580 | +0.90(+0.94%) |
Aug 27, 2020 | 95.44 | 95.66 | 94.07 | 95.09 | 513,217 | +0.17(+0.18%) |
Aug 26, 2020 | 94.21 | 95.61 | 93.49 | 94.92 | 588,271 | +0.57(+0.61%) |
Aug 25, 2020 | 95.37 | 96.46 | 93.80 | 94.35 | 739,242 | -0.82(-0.86%) |
Aug 24, 2020 | 92.98 | 95.29 | 92.64 | 95.17 | 641,544 | +3.00(+3.26%) |
Aug 21, 2020 | 91.93 | 92.62 | 91.27 | 92.17 | 622,426 | -0.14(-0.15%) |
Aug 20, 2020 | 91.50 | 92.74 | 91.06 | 92.31 | 595,315 | -0.28(-0.30%) |
Aug 19, 2020 | 92.66 | 93.74 | 92.04 | 92.59 | 410,957 | -0.06(-0.06%) |
Aug 18, 2020 | 93.15 | 93.62 | 92.56 | 92.64 | 553,016 | -0.41(-0.44%) |
Aug 17, 2020 | 94.32 | 94.93 | 91.59 | 93.05 | 497,724 | -0.67(-0.71%) |
Aug 14, 2020 | 92.47 | 94.43 | 92.39 | 93.72 | 481,222 | +0.41(+0.44%) |
Aug 13, 2020 | 93.39 | 94.46 | 92.98 | 93.31 | 575,104 | -0.89(-0.94%) |
Aug 12, 2020 | 96.21 | 96.44 | 93.96 | 94.20 | 1,107,155 | -0.92(-0.97%) |
Aug 11, 2020 | 96.61 | 98.84 | 95.11 | 95.12 | 1,137,635 | -0.14(-0.15%) |
Aug 10, 2020 | 93.32 | 95.28 | 93.11 | 95.26 | 681,334 | +2.00(+2.15%) |
Aug 07, 2020 | 90.50 | 93.35 | 90.50 | 93.25 | 886,319 | +1.86(+2.03%) |
Aug 06, 2020 | 90.80 | 91.97 | 90.27 | 91.40 | 983,533 | -0.25(-0.27%) |
Aug 05, 2020 | 90.86 | 92.89 | 90.85 | 91.65 | 1,100,431 | +1.62(+1.79%) |
Aug 04, 2020 | 88.80 | 90.70 | 87.67 | 90.03 | 1,240,304 | +0.93(+1.05%) |
Aug 03, 2020 | 89.71 | 90.06 | 87.87 | 89.10 | 1,212,990 | -0.66(-0.74%) |
Jul 31, 2020 | 90.47 | 91.20 | 87.92 | 89.76 | 1,149,887 | -0.36(-0.40%) |
Jul 30, 2020 | 90.22 | 90.42 | 88.36 | 90.12 | 1,312,857 | +0.40(+0.44%) |
Jul 29, 2020 | 87.10 | 90.33 | 86.22 | 89.73 | 1,906,299 | +3.63(+4.22%) |
Jul 28, 2020 | 87.25 | 88.22 | 85.37 | 86.10 | 1,365,054 | -1.82(-2.07%) |
Jul 27, 2020 | 85.77 | 87.92 | 85.26 | 87.92 | 1,063,132 | +2.56(+3.00%) |
Jul 24, 2020 | 86.35 | 86.62 | 85.06 | 85.36 | 916,314 | -1.02(-1.18%) |
Jul 23, 2020 | 85.70 | 87.00 | 84.99 | 86.37 | 866,190 | +0.44(+0.51%) |
Jul 22, 2020 | 85.54 | 86.03 | 84.84 | 85.93 | 789,947 | +0.04(+0.04%) |
Jul 21, 2020 | 84.96 | 86.60 | 84.71 | 85.90 | 957,564 | +1.69(+2.00%) |
Jul 20, 2020 | 84.06 | 87.58 | 83.60 | 84.21 | 1,336,816 | +2.07(+2.52%) |
Jul 17, 2020 | 83.47 | 84.35 | 82.08 | 82.13 | 716,916 | -0.97(-1.17%) |
Jul 16, 2020 | 83.88 | 84.71 | 82.58 | 83.11 | 1,304,878 | -1.20(-1.43%) |
Jul 15, 2020 | 83.17 | 84.92 | 82.82 | 84.31 | 699,155 | +2.81(+3.44%) |
Jul 14, 2020 | 79.93 | 81.65 | 79.61 | 81.50 | 785,083 | +1.61(+2.01%) |
Jul 13, 2020 | 80.42 | 81.26 | 79.76 | 79.90 | 820,349 | +0.59(+0.74%) |
Jul 10, 2020 | 77.56 | 79.69 | 77.05 | 79.31 | 617,069 | +2.18(+2.83%) |
Jul 09, 2020 | 78.56 | 78.83 | 76.23 | 77.13 | 666,831 | -1.54(-1.96%) |
Jul 08, 2020 | 80.40 | 80.76 | 77.86 | 78.67 | 724,713 | -2.05(-2.55%) |
Jul 07, 2020 | 81.43 | 81.65 | 80.11 | 80.72 | 764,143 | -1.72(-2.08%) |
Jul 06, 2020 | 82.55 | 82.94 | 80.91 | 82.44 | 900,434 | +1.28(+1.57%) |
Jul 02, 2020 | 80.10 | 82.36 | 80.10 | 81.16 | 964,900 | +2.51(+3.20%) |
Jul 01, 2020 | 79.85 | 80.33 | 77.95 | 78.65 | 1,042,348 | -0.56(-0.71%) |
Jun 30, 2020 | 77.68 | 79.73 | 77.29 | 79.21 | 908,962 | +0.87(+1.11%) |
Jun 29, 2020 | 76.85 | 78.84 | 76.31 | 78.34 | 669,353 | +2.39(+3.15%) |
Jun 26, 2020 | 77.82 | 77.82 | 75.73 | 75.94 | 1,005,667 | -2.13(-2.73%) |
Jun 25, 2020 | 75.66 | 78.17 | 74.88 | 78.07 | 840,392 | +1.96(+2.58%) |
Jun 24, 2020 | 77.66 | 77.66 | 75.45 | 76.11 | 1,160,272 | -2.67(-3.39%) |
Jun 23, 2020 | 80.62 | 80.62 | 78.29 | 78.78 | 943,972 | -0.46(-0.58%) |
Jun 22, 2020 | 79.58 | 80.33 | 77.85 | 79.24 | 1,289,365 | -0.32(-0.40%) |
Jun 19, 2020 | 82.64 | 82.98 | 78.31 | 79.56 | 2,031,282 | -1.30(-1.61%) |
Jun 18, 2020 | 81.21 | 81.72 | 80.18 | 80.86 | 725,628 | -0.84(-1.03%) |
Jun 17, 2020 | 83.14 | 83.19 | 81.16 | 81.70 | 883,778 | -0.77(-0.93%) |
Jun 16, 2020 | 85.37 | 86.66 | 81.87 | 82.47 | 1,174,178 | +0.83(+1.02%) |
Jun 15, 2020 | 78.11 | 82.38 | 77.20 | 81.64 | 1,104,298 | +0.43(+0.53%) |
Jun 12, 2020 | 82.19 | 83.02 | 78.73 | 81.21 | 818,508 | +2.72(+3.46%) |
Jun 11, 2020 | 82.39 | 83.39 | 78.00 | 78.49 | 1,083,645 | -8.27(-9.53%) |
Jun 10, 2020 | 89.07 | 89.75 | 86.63 | 86.76 | 905,821 | -2.23(-2.51%) |
Jun 09, 2020 | 89.35 | 89.68 | 87.41 | 88.99 | 740,071 | -1.59(-1.75%) |
Jun 08, 2020 | 89.55 | 90.88 | 89.19 | 90.58 | 818,297 | +0.93(+1.03%) |
Jun 05, 2020 | 92.67 | 93.68 | 89.26 | 89.65 | 1,186,068 | +1.22(+1.38%) |
Jun 04, 2020 | 87.11 | 88.44 | 85.74 | 88.43 | 754,493 | +0.51(+0.58%) |
Jun 03, 2020 | 86.45 | 88.76 | 86.19 | 87.91 | 664,368 | +2.94(+3.45%) |
Jun 02, 2020 | 82.00 | 85.05 | 82.00 | 84.98 | 1,101,558 | +3.02(+3.68%) |