Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 85.83 | 85.85 | 84.08 | 84.67 | 1,726,063 | -1.18(-1.38%) |
Aug 28, 2020 | 86.39 | 86.39 | 85.26 | 85.85 | 3,268,926 | +0.15(+0.18%) |
Aug 27, 2020 | 84.68 | 86.60 | 84.53 | 85.70 | 2,555,914 | +1.51(+1.80%) |
Aug 26, 2020 | 84.53 | 85.16 | 83.87 | 84.19 | 1,865,971 | -0.69(-0.81%) |
Aug 25, 2020 | 86.30 | 86.49 | 84.73 | 84.87 | 1,836,279 | -1.11(-1.29%) |
Aug 24, 2020 | 85.80 | 86.11 | 84.25 | 85.99 | 2,651,190 | +0.46(+0.54%) |
Aug 21, 2020 | 86.43 | 86.78 | 85.11 | 85.53 | 1,465,195 | -0.79(-0.91%) |
Aug 20, 2020 | 84.76 | 86.96 | 84.63 | 86.31 | 1,788,485 | +0.98(+1.15%) |
Aug 19, 2020 | 85.98 | 86.78 | 84.97 | 85.34 | 1,300,815 | -0.36(-0.42%) |
Aug 18, 2020 | 86.18 | 86.59 | 85.54 | 85.70 | 1,510,332 | -0.50(-0.58%) |
Aug 17, 2020 | 87.18 | 87.49 | 86.09 | 86.20 | 1,587,767 | -0.81(-0.93%) |
Aug 14, 2020 | 86.58 | 87.54 | 86.14 | 87.00 | 1,747,031 | -0.13(-0.15%) |
Aug 13, 2020 | 86.46 | 87.72 | 86.04 | 87.13 | 1,180,612 | +0.03(+0.03%) |
Aug 12, 2020 | 88.88 | 89.23 | 86.76 | 87.10 | 1,551,859 | -0.54(-0.62%) |
Aug 11, 2020 | 89.36 | 89.75 | 87.40 | 87.64 | 1,520,937 | -0.38(-0.43%) |
Aug 10, 2020 | 87.89 | 88.34 | 87.45 | 88.02 | 1,394,708 | +0.31(+0.35%) |
Aug 07, 2020 | 85.14 | 87.78 | 85.14 | 87.72 | 1,291,850 | +2.20(+2.57%) |
Aug 06, 2020 | 85.49 | 86.76 | 85.27 | 85.52 | 1,442,822 | -0.25(-0.30%) |
Aug 05, 2020 | 88.88 | 91.02 | 84.98 | 85.77 | 3,865,586 | -1.34(-1.54%) |
Aug 04, 2020 | 87.42 | 88.36 | 86.75 | 87.11 | 2,699,345 | +0.05(+0.05%) |
Aug 03, 2020 | 85.56 | 88.02 | 85.08 | 87.06 | 2,190,525 | +1.63(+1.91%) |
Jul 31, 2020 | 83.32 | 85.55 | 83.14 | 85.44 | 2,291,922 | +2.09(+2.51%) |
Jul 30, 2020 | 83.72 | 84.33 | 83.20 | 83.34 | 1,892,022 | -1.74(-2.04%) |
Jul 29, 2020 | 83.55 | 85.44 | 83.49 | 85.08 | 1,822,738 | +1.57(+1.87%) |
Jul 28, 2020 | 83.91 | 84.23 | 83.24 | 83.52 | 1,230,531 | -0.39(-0.46%) |
Jul 27, 2020 | 85.07 | 85.23 | 82.97 | 83.91 | 1,806,445 | -1.50(-1.76%) |
Jul 24, 2020 | 85.78 | 86.42 | 84.08 | 85.41 | 2,051,847 | -0.28(-0.33%) |
Jul 23, 2020 | 84.49 | 86.36 | 84.49 | 85.69 | 3,563,348 | +1.04(+1.23%) |
Jul 22, 2020 | 82.69 | 84.87 | 82.67 | 84.65 | 1,907,304 | +1.50(+1.81%) |
Jul 21, 2020 | 82.76 | 84.11 | 82.62 | 83.15 | 1,904,394 | +0.84(+1.02%) |
Jul 20, 2020 | 82.60 | 83.47 | 82.20 | 82.30 | 1,959,297 | -0.67(-0.81%) |
Jul 17, 2020 | 83.29 | 83.34 | 81.61 | 82.97 | 3,617,580 | +0.05(+0.07%) |
Jul 16, 2020 | 81.25 | 84.20 | 81.15 | 82.92 | 2,301,913 | +1.34(+1.64%) |
Jul 15, 2020 | 83.21 | 83.21 | 80.87 | 81.58 | 2,740,785 | +0.36(+0.45%) |
Jul 14, 2020 | 80.10 | 81.84 | 79.92 | 81.22 | 2,731,248 | +1.11(+1.39%) |
Jul 13, 2020 | 79.90 | 81.04 | 78.18 | 80.10 | 3,144,158 | +1.38(+1.76%) |
Jul 10, 2020 | 78.06 | 79.23 | 77.56 | 78.72 | 3,085,836 | +1.04(+1.34%) |
Jul 09, 2020 | 80.17 | 80.37 | 76.91 | 77.68 | 3,553,226 | -3.03(-3.76%) |
Jul 08, 2020 | 80.73 | 82.32 | 79.37 | 80.71 | 5,594,938 | -3.15(-3.76%) |
Jul 07, 2020 | 86.04 | 86.18 | 83.65 | 83.86 | 1,450,037 | -2.71(-3.13%) |
Jul 06, 2020 | 86.74 | 87.64 | 86.07 | 86.57 | 1,603,549 | +1.40(+1.65%) |
Jul 02, 2020 | 87.86 | 88.03 | 84.97 | 85.16 | 2,144,761 | -1.30(-1.51%) |
Jul 01, 2020 | 87.55 | 88.19 | 86.32 | 86.47 | 1,779,824 | -1.32(-1.51%) |
Jun 30, 2020 | 86.49 | 88.41 | 86.36 | 87.79 | 2,032,600 | +1.40(+1.62%) |
Jun 29, 2020 | 86.49 | 86.78 | 85.61 | 86.39 | 1,394,437 | +0.78(+0.91%) |
Jun 26, 2020 | 85.54 | 86.62 | 84.82 | 85.61 | 2,671,644 | -1.13(-1.30%) |
Jun 25, 2020 | 84.51 | 86.78 | 84.40 | 86.74 | 1,825,600 | +2.61(+3.10%) |
Jun 24, 2020 | 86.71 | 86.80 | 84.07 | 84.13 | 3,031,304 | -3.36(-3.84%) |
Jun 23, 2020 | 89.54 | 89.86 | 87.38 | 87.49 | 1,847,599 | -0.45(-0.51%) |
Jun 22, 2020 | 88.60 | 89.23 | 87.74 | 87.94 | 1,618,875 | -1.42(-1.59%) |
Jun 19, 2020 | 91.42 | 91.42 | 88.26 | 89.36 | 4,013,653 | -0.02(-0.02%) |
Jun 18, 2020 | 88.21 | 89.62 | 87.44 | 89.38 | 1,477,245 | +0.72(+0.82%) |
Jun 17, 2020 | 89.73 | 90.20 | 88.43 | 88.66 | 1,731,098 | -1.06(-1.18%) |
Jun 16, 2020 | 91.08 | 91.49 | 87.99 | 89.72 | 2,044,066 | +1.17(+1.32%) |
Jun 15, 2020 | 84.26 | 89.07 | 83.91 | 88.55 | 2,263,712 | +1.93(+2.23%) |
Jun 12, 2020 | 88.11 | 88.25 | 84.41 | 86.62 | 2,429,249 | +0.82(+0.96%) |
Jun 11, 2020 | 90.27 | 90.72 | 85.79 | 85.80 | 2,536,010 | -6.51(-7.05%) |
Jun 10, 2020 | 93.21 | 94.13 | 92.04 | 92.31 | 2,223,699 | -1.11(-1.19%) |
Jun 09, 2020 | 95.41 | 95.84 | 93.06 | 93.42 | 1,828,339 | -3.42(-3.53%) |
Jun 08, 2020 | 95.63 | 96.92 | 94.83 | 96.84 | 2,474,982 | +1.38(+1.44%) |
Jun 05, 2020 | 96.35 | 96.49 | 93.10 | 95.46 | 2,555,860 | +3.27(+3.54%) |
Jun 04, 2020 | 90.42 | 92.41 | 89.83 | 92.20 | 2,187,792 | +1.31(+1.44%) |
Jun 03, 2020 | 90.74 | 91.33 | 90.25 | 90.88 | 1,848,557 | +1.28(+1.42%) |
Jun 02, 2020 | 89.97 | 90.26 | 89.01 | 89.61 | 1,752,275 | -0.06(-0.07%) |