Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 84.93 | 84.96 | 83.20 | 83.79 | 1,744,262 | -1.17(-1.38%) |
Aug 28, 2020 | 85.49 | 85.49 | 84.37 | 84.96 | 3,303,393 | +0.15(+0.18%) |
Aug 27, 2020 | 83.79 | 85.70 | 83.65 | 84.80 | 2,582,863 | +1.50(+1.80%) |
Aug 26, 2020 | 83.65 | 84.27 | 82.99 | 83.31 | 1,885,645 | -0.68(-0.81%) |
Aug 25, 2020 | 85.40 | 85.58 | 83.85 | 83.99 | 1,855,641 | -1.10(-1.29%) |
Aug 24, 2020 | 84.90 | 85.21 | 83.37 | 85.09 | 2,679,143 | +0.46(+0.54%) |
Aug 21, 2020 | 85.53 | 85.87 | 84.22 | 84.63 | 1,480,643 | -0.78(-0.91%) |
Aug 20, 2020 | 83.87 | 86.05 | 83.75 | 85.41 | 1,807,343 | +0.97(+1.15%) |
Aug 19, 2020 | 85.08 | 85.87 | 84.09 | 84.45 | 1,314,530 | -0.36(-0.42%) |
Aug 18, 2020 | 85.28 | 85.69 | 84.64 | 84.80 | 1,526,256 | -0.49(-0.58%) |
Aug 17, 2020 | 86.27 | 86.58 | 85.19 | 85.30 | 1,604,508 | -0.80(-0.93%) |
Aug 14, 2020 | 85.67 | 86.62 | 85.24 | 86.09 | 1,765,451 | -0.13(-0.15%) |
Aug 13, 2020 | 85.56 | 86.80 | 85.14 | 86.22 | 1,193,060 | +0.03(+0.03%) |
Aug 12, 2020 | 87.96 | 88.30 | 85.86 | 86.19 | 1,568,221 | -0.54(-0.62%) |
Aug 11, 2020 | 88.42 | 88.82 | 86.49 | 86.73 | 1,536,973 | -0.38(-0.43%) |
Aug 10, 2020 | 86.97 | 87.42 | 86.54 | 87.11 | 1,409,413 | +0.30(+0.35%) |
Aug 07, 2020 | 84.25 | 86.86 | 84.25 | 86.80 | 1,305,471 | +2.18(+2.57%) |
Aug 06, 2020 | 84.60 | 85.85 | 84.38 | 84.62 | 1,458,035 | -0.25(-0.30%) |
Aug 05, 2020 | 87.95 | 90.07 | 84.09 | 84.88 | 3,906,343 | -1.33(-1.54%) |
Aug 04, 2020 | 86.51 | 87.44 | 85.84 | 86.20 | 2,727,806 | +0.04(+0.05%) |
Aug 03, 2020 | 84.67 | 87.10 | 84.19 | 86.16 | 2,213,621 | +1.61(+1.91%) |
Jul 31, 2020 | 82.45 | 84.66 | 82.27 | 84.54 | 2,316,087 | +2.07(+2.51%) |
Jul 30, 2020 | 82.85 | 83.45 | 82.33 | 82.48 | 1,911,971 | -1.72(-2.04%) |
Jul 29, 2020 | 82.68 | 84.54 | 82.62 | 84.19 | 1,841,956 | +1.55(+1.87%) |
Jul 28, 2020 | 83.03 | 83.35 | 82.37 | 82.65 | 1,243,506 | -0.39(-0.46%) |
Jul 27, 2020 | 84.19 | 84.34 | 82.10 | 83.03 | 1,825,492 | -1.49(-1.76%) |
Jul 24, 2020 | 84.88 | 85.51 | 83.20 | 84.52 | 2,073,481 | -0.28(-0.33%) |
Jul 23, 2020 | 83.60 | 85.46 | 83.60 | 84.80 | 3,600,919 | +1.03(+1.23%) |
Jul 22, 2020 | 81.83 | 83.98 | 81.80 | 83.77 | 1,927,414 | +1.49(+1.81%) |
Jul 21, 2020 | 81.89 | 83.24 | 81.76 | 82.28 | 1,924,474 | +0.83(+1.02%) |
Jul 20, 2020 | 81.74 | 82.60 | 81.35 | 81.45 | 1,979,956 | -0.66(-0.81%) |
Jul 17, 2020 | 82.42 | 82.48 | 80.76 | 82.11 | 3,655,723 | +0.05(+0.07%) |
Jul 16, 2020 | 80.41 | 83.32 | 80.30 | 82.05 | 2,326,183 | +1.33(+1.64%) |
Jul 15, 2020 | 82.34 | 82.34 | 80.03 | 80.73 | 2,769,683 | +0.36(+0.45%) |
Jul 14, 2020 | 79.27 | 80.99 | 79.09 | 80.37 | 2,760,046 | +1.10(+1.39%) |
Jul 13, 2020 | 79.06 | 80.19 | 77.36 | 79.27 | 3,177,309 | +1.37(+1.76%) |
Jul 10, 2020 | 77.24 | 78.40 | 76.75 | 77.90 | 3,118,372 | +1.03(+1.34%) |
Jul 09, 2020 | 79.33 | 79.53 | 76.11 | 76.87 | 3,590,690 | -3.00(-3.76%) |
Jul 08, 2020 | 79.89 | 81.46 | 78.54 | 79.87 | 5,653,930 | -3.12(-3.76%) |
Jul 07, 2020 | 85.14 | 85.28 | 82.78 | 82.99 | 1,465,325 | -2.68(-3.13%) |
Jul 06, 2020 | 85.83 | 86.72 | 85.17 | 85.66 | 1,620,456 | +1.39(+1.65%) |
Jul 02, 2020 | 86.94 | 87.11 | 84.08 | 84.28 | 2,167,375 | -1.29(-1.51%) |
Jul 01, 2020 | 86.64 | 87.27 | 85.42 | 85.57 | 1,798,590 | -1.31(-1.51%) |
Jun 30, 2020 | 85.58 | 87.49 | 85.46 | 86.87 | 2,054,032 | +1.39(+1.62%) |
Jun 29, 2020 | 85.59 | 85.88 | 84.71 | 85.48 | 1,409,140 | +0.77(+0.91%) |
Jun 26, 2020 | 84.64 | 85.72 | 83.94 | 84.71 | 2,699,813 | -1.12(-1.30%) |
Jun 25, 2020 | 83.63 | 85.88 | 83.52 | 85.83 | 1,844,849 | +2.58(+3.10%) |
Jun 24, 2020 | 85.81 | 85.90 | 83.19 | 83.25 | 3,063,265 | -3.32(-3.84%) |
Jun 23, 2020 | 88.60 | 88.92 | 86.47 | 86.58 | 1,867,080 | -0.45(-0.51%) |
Jun 22, 2020 | 87.68 | 88.30 | 86.83 | 87.03 | 1,635,945 | -1.41(-1.59%) |
Jun 19, 2020 | 90.46 | 90.46 | 87.34 | 88.43 | 4,055,972 | -0.02(-0.02%) |
Jun 18, 2020 | 87.29 | 88.68 | 86.52 | 88.45 | 1,492,820 | +0.72(+0.82%) |
Jun 17, 2020 | 88.79 | 89.26 | 87.51 | 87.73 | 1,749,351 | -1.05(-1.18%) |
Jun 16, 2020 | 90.13 | 90.54 | 87.07 | 88.78 | 2,065,618 | +1.16(+1.32%) |
Jun 15, 2020 | 83.38 | 88.14 | 83.03 | 87.63 | 2,287,580 | +1.91(+2.23%) |
Jun 12, 2020 | 87.19 | 87.33 | 83.53 | 85.72 | 2,454,863 | +0.82(+0.96%) |
Jun 11, 2020 | 89.33 | 89.78 | 84.89 | 84.90 | 2,562,749 | -6.44(-7.05%) |
Jun 10, 2020 | 92.24 | 93.15 | 91.08 | 91.34 | 2,247,145 | -1.10(-1.19%) |
Jun 09, 2020 | 94.41 | 94.84 | 92.09 | 92.44 | 1,847,617 | -3.39(-3.53%) |
Jun 08, 2020 | 94.63 | 95.91 | 93.84 | 95.83 | 2,501,077 | +1.36(+1.44%) |
Jun 05, 2020 | 95.35 | 95.48 | 92.13 | 94.47 | 2,582,809 | +3.23(+3.54%) |
Jun 04, 2020 | 89.48 | 91.44 | 88.90 | 91.24 | 2,210,859 | +1.30(+1.44%) |
Jun 03, 2020 | 89.79 | 90.38 | 89.31 | 89.94 | 1,868,048 | +1.26(+1.42%) |
Jun 02, 2020 | 89.03 | 89.31 | 88.08 | 88.67 | 1,770,751 | -0.06(-0.07%) |