Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 81.80 | 83.20 | 81.80 | 82.82 | 1,298 | -1.08(-1.29%) |
Aug 28, 2020 | 82.82 | 83.90 | 82.72 | 83.90 | 728 | -0.97(-1.14%) |
Aug 27, 2020 | 84.80 | 84.87 | 84.45 | 84.87 | 700 | +0.28(+0.33%) |
Aug 26, 2020 | 83.84 | 85.22 | 83.82 | 84.59 | 1,232 | +0.79(+0.94%) |
Aug 25, 2020 | 83.83 | 84.53 | 83.80 | 83.80 | 603 | -1.33(-1.56%) |
Aug 24, 2020 | 84.52 | 85.13 | 83.64 | 85.13 | 1,135 | -0.39(-0.46%) |
Aug 21, 2020 | 85.04 | 85.52 | 85.04 | 85.52 | 227 | -0.46(-0.54%) |
Aug 20, 2020 | 86.26 | 86.56 | 85.98 | 85.98 | 520 | +0.56(+0.66%) |
Aug 19, 2020 | 85.46 | 86.68 | 85.42 | 85.42 | 775 | +1.52(+1.81%) |
Aug 18, 2020 | 84.23 | 84.23 | 83.53 | 83.90 | 317 | -1.05(-1.24%) |
Aug 17, 2020 | 84.50 | 84.96 | 83.78 | 84.95 | 1,044 | +0.02(+0.02%) |
Aug 14, 2020 | 86.53 | 86.53 | 84.93 | 84.93 | 1,115 | -1.95(-2.24%) |
Aug 13, 2020 | 88.00 | 88.00 | 86.24 | 86.88 | 1,308 | +0.46(+0.53%) |
Aug 12, 2020 | 86.94 | 87.42 | 85.49 | 86.42 | 2,777 | +1.33(+1.56%) |
Aug 11, 2020 | 86.51 | 87.11 | 85.09 | 85.09 | 3,537 | -1.67(-1.92%) |
Aug 10, 2020 | 88.62 | 88.62 | 86.76 | 86.76 | 697 | -1.12(-1.27%) |
Aug 07, 2020 | 96.00 | 97.44 | 87.21 | 87.88 | 8,105 | -6.48(-6.87%) |
Aug 06, 2020 | 92.36 | 94.36 | 92.28 | 94.36 | 2,833 | +0.01(+0.01%) |
Aug 05, 2020 | 92.51 | 94.35 | 91.11 | 94.35 | 2,407 | +2.46(+2.68%) |
Aug 04, 2020 | 90.00 | 93.94 | 89.69 | 91.89 | 9,184 | +11.05(+13.67%) |
Jul 31, 2020 | 80.84 | 80.84 | 80.84 | 0 | -2.14(-2.58%) | |
Jul 30, 2020 | 86.05 | 86.05 | 82.77 | 82.98 | 2,330 | -1.37(-1.62%) |
Jul 29, 2020 | 81.36 | 85.04 | 81.36 | 84.35 | 1,213 | +3.53(+4.37%) |
Jul 28, 2020 | 82.43 | 82.43 | 80.82 | 80.82 | 650 | -0.19(-0.23%) |
Jul 27, 2020 | 81.88 | 81.88 | 81.01 | 81.01 | 2,610 | +0.03(+0.04%) |
Jul 24, 2020 | 81.39 | 82.02 | 80.64 | 80.98 | 5,195 | +0.17(+0.21%) |
Jul 23, 2020 | 82.00 | 82.62 | 80.81 | 80.81 | 2,206 | -0.68(-0.83%) |
Jul 22, 2020 | 82.67 | 82.77 | 81.49 | 81.49 | 3,104 | -1.44(-1.74%) |
Jul 21, 2020 | 86.88 | 86.88 | 82.93 | 82.93 | 4,320 | -0.73(-0.87%) |
Jul 20, 2020 | 83.89 | 83.89 | 82.17 | 83.66 | 670 | +0.96(+1.16%) |
Jul 17, 2020 | 81.99 | 83.24 | 81.99 | 82.70 | 780 | +1.92(+2.38%) |
Jul 16, 2020 | 81.10 | 81.10 | 79.87 | 80.78 | 3,865 | +0.08(+0.10%) |
Jul 15, 2020 | 81.03 | 81.88 | 80.02 | 80.70 | 17,786 | +0.66(+0.82%) |
Jul 14, 2020 | 80.10 | 80.23 | 79.81 | 80.04 | 2,500 | +0.31(+0.39%) |
Jul 13, 2020 | 81.00 | 81.29 | 79.73 | 79.73 | 4,520 | -0.87(-1.08%) |
Jul 10, 2020 | 78.99 | 80.65 | 78.99 | 80.60 | 2,829 | +0.80(+1.00%) |
Jul 09, 2020 | 78.48 | 80.31 | 78.48 | 79.80 | 3,706 | -0.07(-0.09%) |
Jul 08, 2020 | 79.82 | 79.87 | 79.46 | 79.87 | 700 | -0.63(-0.78%) |
Jul 07, 2020 | 82.24 | 82.24 | 79.75 | 80.50 | 3,242 | -0.57(-0.70%) |
Jul 06, 2020 | 79.99 | 82.53 | 79.99 | 81.07 | 11,780 | +4.88(+6.41%) |
Jul 03, 2020 | 76.19 | 76.19 | 76.19 | 76.19 | 137 | -1.64(-2.11%) |
Jul 02, 2020 | 77.91 | 78.30 | 77.83 | 77.83 | 1,110 | +0.14(+0.18%) |
Jun 30, 2020 | 77.69 | 77.69 | 77.69 | 0 | +0.95(+1.24%) | |
Jun 29, 2020 | 73.65 | 76.89 | 73.65 | 76.74 | 1,704 | +2.26(+3.03%) |
Jun 26, 2020 | 77.88 | 78.00 | 74.48 | 74.48 | 1,330 | -3.15(-4.06%) |
Jun 25, 2020 | 77.11 | 78.30 | 77.11 | 77.63 | 1,300 | +1.91(+2.52%) |
Jun 24, 2020 | 78.56 | 78.56 | 75.72 | 75.72 | 1,780 | -3.27(-4.14%) |
Jun 23, 2020 | 79.25 | 79.62 | 78.82 | 78.99 | 1,725 | +0.94(+1.20%) |
Jun 22, 2020 | 79.62 | 80.04 | 78.05 | 78.05 | 1,565 | -0.41(-0.52%) |
Jun 19, 2020 | 80.08 | 80.08 | 78.46 | 78.46 | 2,388 | -3.31(-4.05%) |
Jun 18, 2020 | 80.00 | 81.77 | 79.54 | 81.77 | 600 | +1.73(+2.16%) |
Jun 17, 2020 | 79.85 | 80.08 | 79.30 | 80.04 | 1,150 | +0.60(+0.76%) |
Jun 16, 2020 | 80.99 | 80.99 | 79.44 | 79.44 | 1,700 | -0.16(-0.20%) |
Jun 15, 2020 | 79.46 | 79.60 | 79.46 | 79.60 | 370 | -0.41(-0.51%) |
Jun 12, 2020 | 78.71 | 80.01 | 78.71 | 80.01 | 400 | +0.53(+0.67%) |
Jun 11, 2020 | 79.75 | 80.50 | 79.27 | 79.48 | 1,011 | -3.11(-3.77%) |
Jun 10, 2020 | 83.43 | 83.96 | 81.63 | 82.59 | 1,940 | -1.28(-1.53%) |
Jun 09, 2020 | 84.19 | 85.55 | 83.31 | 83.87 | 6,963 | +0.09(+0.11%) |
Jun 08, 2020 | 81.91 | 83.86 | 81.11 | 83.78 | 3,197 | +2.70(+3.33%) |
Jun 05, 2020 | 83.62 | 83.62 | 81.08 | 81.08 | 500 | -0.19(-0.23%) |
Jun 04, 2020 | 81.38 | 81.38 | 81.27 | 81.27 | 486 | -2.06(-2.47%) |
Jun 03, 2020 | 79.00 | 83.89 | 79.00 | 83.33 | 2,799 | +4.03(+5.08%) |
Jun 02, 2020 | 80.70 | 80.89 | 79.30 | 79.30 | 800 | -1.68(-2.07%) |