Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.34 | 92.40 | 90.44 | 90.60 | 15,719,353 | -2.33(-2.51%) |
Aug 28, 2020 | 93.27 | 93.37 | 92.06 | 92.93 | 15,213,146 | +0.38(+0.41%) |
Aug 27, 2020 | 89.52 | 92.82 | 89.52 | 92.55 | 24,507,018 | +2.95(+3.29%) |
Aug 26, 2020 | 90.37 | 90.67 | 89.57 | 89.60 | 13,325,017 | -1.28(-1.40%) |
Aug 25, 2020 | 91.57 | 92.22 | 90.25 | 90.88 | 15,090,293 | +0.40(+0.44%) |
Aug 24, 2020 | 89.02 | 90.62 | 88.09 | 90.48 | 19,782,902 | +2.48(+2.82%) |
Aug 21, 2020 | 87.96 | 89.13 | 87.66 | 88.00 | 13,522,931 | -0.05(-0.05%) |
Aug 20, 2020 | 87.95 | 88.64 | 87.53 | 88.05 | 15,114,082 | -1.07(-1.20%) |
Aug 19, 2020 | 89.45 | 90.96 | 88.93 | 89.12 | 14,960,645 | +0.21(+0.23%) |
Aug 18, 2020 | 90.34 | 90.34 | 88.73 | 88.91 | 14,645,995 | -1.15(-1.28%) |
Aug 17, 2020 | 91.78 | 92.23 | 90.00 | 90.06 | 16,567,334 | -2.55(-2.75%) |
Aug 14, 2020 | 91.78 | 93.42 | 91.71 | 92.61 | 13,418,980 | +0.04(+0.04%) |
Aug 13, 2020 | 92.23 | 93.46 | 91.91 | 92.57 | 15,037,017 | -0.52(-0.55%) |
Aug 12, 2020 | 96.00 | 96.24 | 91.97 | 93.08 | 21,282,786 | -0.80(-0.85%) |
Aug 11, 2020 | 93.92 | 96.00 | 93.60 | 93.88 | 34,845,700 | +2.88(+3.16%) |
Aug 10, 2020 | 90.53 | 92.27 | 90.46 | 91.01 | 16,576,797 | +1.14(+1.27%) |
Aug 07, 2020 | 87.65 | 89.97 | 87.32 | 89.87 | 16,304,531 | +1.94(+2.20%) |
Aug 06, 2020 | 88.24 | 88.71 | 87.30 | 87.93 | 11,586,160 | +0.03(+0.03%) |
Aug 05, 2020 | 86.69 | 89.04 | 86.56 | 87.90 | 16,971,354 | +1.50(+1.74%) |
Aug 04, 2020 | 86.73 | 86.76 | 85.93 | 86.40 | 14,772,389 | -0.50(-0.57%) |
Aug 03, 2020 | 87.73 | 88.23 | 86.67 | 86.90 | 14,340,647 | -0.49(-0.56%) |
Jul 31, 2020 | 87.24 | 87.65 | 86.13 | 87.39 | 16,078,712 | -0.34(-0.39%) |
Jul 30, 2020 | 88.20 | 88.38 | 86.85 | 87.73 | 16,391,171 | -2.41(-2.67%) |
Jul 29, 2020 | 87.78 | 90.16 | 87.71 | 90.14 | 14,089,140 | +1.97(+2.24%) |
Jul 28, 2020 | 87.26 | 88.52 | 87.26 | 88.17 | 12,998,540 | +0.54(+0.62%) |
Jul 27, 2020 | 88.17 | 88.28 | 86.96 | 87.62 | 13,219,736 | -1.25(-1.40%) |
Jul 24, 2020 | 90.06 | 90.25 | 88.56 | 88.87 | 14,093,340 | -0.63(-0.71%) |
Jul 23, 2020 | 89.07 | 89.84 | 88.59 | 89.50 | 14,228,851 | +0.26(+0.29%) |
Jul 22, 2020 | 90.11 | 90.54 | 88.19 | 89.24 | 15,777,896 | -0.65(-0.72%) |
Jul 21, 2020 | 88.36 | 90.47 | 88.29 | 89.89 | 19,688,540 | +1.91(+2.17%) |
Jul 20, 2020 | 88.10 | 88.97 | 87.95 | 87.98 | 15,983,589 | -0.78(-0.88%) |
Jul 17, 2020 | 90.43 | 90.50 | 88.74 | 88.76 | 17,872,546 | -1.67(-1.85%) |
Jul 16, 2020 | 89.32 | 91.53 | 89.12 | 90.44 | 18,672,398 | +0.25(+0.28%) |
Jul 15, 2020 | 91.23 | 91.59 | 89.21 | 90.18 | 24,878,114 | +1.37(+1.55%) |
Jul 14, 2020 | 88.95 | 90.38 | 87.39 | 88.81 | 47,236,356 | +0.51(+0.57%) |
Jul 13, 2020 | 89.28 | 89.77 | 87.01 | 88.30 | 35,439,588 | +1.25(+1.43%) |
Jul 10, 2020 | 83.19 | 87.57 | 83.08 | 87.05 | 32,019,632 | +4.51(+5.47%) |
Jul 09, 2020 | 84.57 | 85.11 | 82.09 | 82.54 | 28,294,096 | -1.83(-2.17%) |
Jul 08, 2020 | 83.45 | 84.40 | 83.01 | 84.37 | 20,741,996 | +0.89(+1.06%) |
Jul 07, 2020 | 84.84 | 85.09 | 83.19 | 83.48 | 28,472,986 | -2.42(-2.82%) |
Jul 06, 2020 | 85.39 | 86.09 | 84.53 | 85.91 | 20,571,552 | +2.12(+2.53%) |
Jul 02, 2020 | 85.67 | 85.87 | 83.13 | 83.79 | 30,793,662 | +0.27(+0.32%) |
Jul 01, 2020 | 84.98 | 85.71 | 83.31 | 83.52 | 20,937,598 | -0.72(-0.85%) |
Jun 30, 2020 | 83.13 | 84.77 | 82.90 | 84.23 | 21,352,630 | +0.95(+1.14%) |
Jun 29, 2020 | 83.64 | 84.62 | 82.55 | 83.28 | 20,632,848 | +0.37(+0.44%) |
Jun 26, 2020 | 85.17 | 85.41 | 82.39 | 82.92 | 46,783,420 | -4.81(-5.48%) |
Jun 25, 2020 | 84.49 | 87.95 | 84.41 | 87.73 | 28,725,934 | +2.96(+3.49%) |
Jun 24, 2020 | 86.64 | 86.72 | 84.46 | 84.77 | 25,576,614 | -2.93(-3.34%) |
Jun 23, 2020 | 88.63 | 89.53 | 87.63 | 87.70 | 17,160,038 | +1.06(+1.22%) |
Jun 22, 2020 | 87.09 | 87.72 | 86.46 | 86.64 | 18,092,562 | -0.95(-1.08%) |
Jun 19, 2020 | 90.03 | 90.09 | 86.63 | 87.59 | 45,080,308 | -1.01(-1.14%) |
Jun 18, 2020 | 88.36 | 90.02 | 87.88 | 88.60 | 18,489,582 | -0.48(-0.54%) |
Jun 17, 2020 | 91.82 | 91.83 | 88.85 | 89.09 | 17,449,484 | -2.31(-2.53%) |
Jun 16, 2020 | 94.36 | 94.64 | 88.94 | 91.40 | 24,770,366 | +0.73(+0.80%) |
Jun 15, 2020 | 86.35 | 90.83 | 85.86 | 90.67 | 24,722,464 | +1.24(+1.38%) |
Jun 12, 2020 | 90.19 | 90.57 | 87.16 | 89.44 | 27,756,184 | +2.38(+2.74%) |
Jun 11, 2020 | 89.58 | 90.97 | 86.46 | 87.06 | 40,459,988 | -7.93(-8.34%) |
Jun 10, 2020 | 98.92 | 98.96 | 94.79 | 94.98 | 27,784,858 | -4.01(-4.05%) |
Jun 09, 2020 | 99.09 | 99.97 | 97.62 | 98.99 | 19,012,694 | -2.61(-2.57%) |
Jun 08, 2020 | 101.56 | 102.26 | 100.25 | 101.60 | 27,775,848 | +1.99(+2.00%) |
Jun 05, 2020 | 102.92 | 103.68 | 98.09 | 99.61 | 47,157,048 | +4.29(+4.50%) |
Jun 04, 2020 | 92.97 | 95.47 | 92.05 | 95.32 | 29,900,926 | +1.94(+2.08%) |
Jun 03, 2020 | 90.97 | 93.96 | 90.50 | 93.38 | 28,945,346 | +4.78(+5.40%) |
Jun 02, 2020 | 89.80 | 89.93 | 87.70 | 88.60 | 23,655,210 | +0.30(+0.33%) |