Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 91.21 | 91.46 | 90.38 | 90.39 | 220,905 | -0.80(-0.88%) |
Aug 28, 2020 | 91.65 | 91.65 | 90.29 | 91.19 | 121,321 | +0.00(+0.00%) |
Aug 27, 2020 | 91.33 | 91.94 | 90.61 | 91.19 | 137,441 | +0.06(+0.06%) |
Aug 26, 2020 | 91.03 | 91.56 | 87.95 | 91.14 | 157,990 | -0.21(-0.23%) |
Aug 25, 2020 | 92.49 | 92.49 | 91.14 | 91.34 | 126,304 | -0.41(-0.45%) |
Aug 24, 2020 | 91.14 | 91.97 | 90.43 | 91.75 | 173,379 | +0.62(+0.68%) |
Aug 21, 2020 | 91.12 | 91.74 | 90.02 | 91.14 | 568,718 | +0.15(+0.16%) |
Aug 20, 2020 | 91.63 | 92.53 | 90.92 | 90.99 | 182,146 | -1.58(-1.70%) |
Aug 19, 2020 | 93.07 | 93.48 | 92.20 | 92.57 | 161,051 | -0.15(-0.16%) |
Aug 18, 2020 | 91.57 | 92.86 | 90.85 | 92.71 | 197,310 | +0.93(+1.01%) |
Aug 17, 2020 | 91.51 | 92.07 | 90.41 | 91.78 | 219,400 | -0.01(-0.01%) |
Aug 14, 2020 | 91.36 | 92.59 | 91.21 | 91.79 | 184,355 | -0.20(-0.21%) |
Aug 13, 2020 | 93.09 | 93.35 | 91.82 | 91.99 | 249,986 | -1.25(-1.34%) |
Aug 12, 2020 | 92.77 | 93.81 | 92.59 | 93.24 | 221,235 | +1.48(+1.61%) |
Aug 11, 2020 | 91.74 | 92.78 | 91.10 | 91.76 | 188,567 | +0.97(+1.07%) |
Aug 10, 2020 | 91.02 | 91.47 | 89.62 | 90.80 | 196,983 | -0.05(-0.05%) |
Aug 07, 2020 | 89.32 | 90.87 | 86.99 | 90.85 | 194,688 | +1.33(+1.48%) |
Aug 06, 2020 | 89.57 | 90.11 | 88.45 | 89.52 | 174,928 | +0.00(+0.00%) |
Aug 05, 2020 | 89.06 | 89.87 | 88.15 | 89.52 | 202,407 | +1.52(+1.73%) |
Aug 04, 2020 | 88.29 | 88.76 | 86.55 | 87.99 | 295,990 | -0.54(-0.61%) |
Aug 03, 2020 | 87.12 | 89.48 | 86.45 | 88.53 | 259,916 | +1.88(+2.17%) |
Jul 31, 2020 | 87.22 | 87.25 | 84.46 | 86.65 | 390,501 | -1.15(-1.31%) |
Jul 30, 2020 | 90.63 | 90.63 | 86.17 | 87.81 | 431,939 | +1.65(+1.92%) |
Jul 29, 2020 | 85.01 | 86.79 | 83.53 | 86.15 | 252,339 | +2.11(+2.51%) |
Jul 28, 2020 | 83.73 | 84.86 | 83.73 | 84.04 | 233,782 | -0.14(-0.16%) |
Jul 27, 2020 | 82.11 | 84.44 | 81.81 | 84.18 | 191,761 | +2.12(+2.58%) |
Jul 24, 2020 | 83.62 | 83.62 | 81.72 | 82.06 | 362,265 | -1.47(-1.76%) |
Jul 23, 2020 | 82.39 | 83.94 | 82.39 | 83.52 | 268,543 | +1.41(+1.71%) |
Jul 22, 2020 | 81.43 | 82.35 | 81.32 | 82.12 | 342,238 | +0.10(+0.12%) |
Jul 21, 2020 | 80.83 | 82.12 | 80.62 | 82.02 | 359,316 | +1.88(+2.34%) |
Jul 20, 2020 | 79.89 | 80.46 | 79.22 | 80.14 | 210,185 | +0.22(+0.28%) |
Jul 17, 2020 | 79.01 | 80.52 | 78.61 | 79.92 | 194,994 | +0.64(+0.80%) |
Jul 16, 2020 | 79.31 | 80.33 | 78.83 | 79.28 | 201,831 | -0.45(-0.56%) |
Jul 15, 2020 | 78.59 | 80.26 | 78.30 | 79.73 | 314,503 | +3.17(+4.14%) |
Jul 14, 2020 | 75.03 | 76.64 | 74.79 | 76.56 | 186,499 | +1.41(+1.87%) |
Jul 13, 2020 | 75.87 | 77.20 | 75.03 | 75.16 | 158,905 | -0.02(-0.03%) |
Jul 10, 2020 | 74.30 | 75.36 | 73.69 | 75.18 | 181,081 | +1.22(+1.65%) |
Jul 09, 2020 | 74.65 | 75.56 | 73.27 | 73.95 | 194,644 | -1.25(-1.66%) |
Jul 08, 2020 | 76.96 | 77.76 | 74.75 | 75.21 | 201,765 | -1.96(-2.55%) |
Jul 07, 2020 | 77.42 | 78.57 | 77.11 | 77.17 | 211,038 | -1.27(-1.62%) |
Jul 06, 2020 | 80.17 | 80.17 | 78.29 | 78.44 | 318,102 | +0.22(+0.27%) |
Jul 02, 2020 | 78.28 | 78.88 | 76.89 | 78.23 | 168,600 | +1.00(+1.29%) |
Jul 01, 2020 | 77.70 | 78.10 | 76.81 | 77.23 | 252,647 | -0.11(-0.14%) |
Jun 30, 2020 | 76.50 | 77.70 | 75.86 | 77.34 | 303,226 | +0.67(+0.88%) |
Jun 29, 2020 | 73.98 | 76.66 | 73.64 | 76.66 | 260,553 | +3.83(+5.26%) |
Jun 26, 2020 | 72.28 | 74.72 | 71.81 | 72.83 | 624,781 | +0.02(+0.03%) |
Jun 25, 2020 | 72.65 | 73.09 | 70.70 | 72.81 | 319,688 | +0.17(+0.23%) |
Jun 24, 2020 | 75.65 | 75.65 | 72.34 | 72.64 | 440,617 | -3.63(-4.75%) |
Jun 23, 2020 | 76.53 | 76.53 | 75.27 | 76.27 | 219,522 | +0.48(+0.63%) |
Jun 22, 2020 | 74.90 | 75.87 | 73.61 | 75.79 | 284,464 | +0.52(+0.69%) |
Jun 19, 2020 | 75.04 | 77.84 | 73.66 | 75.27 | 672,354 | +1.15(+1.56%) |
Jun 18, 2020 | 74.00 | 74.71 | 73.70 | 74.12 | 300,244 | -0.22(-0.30%) |
Jun 17, 2020 | 75.91 | 75.91 | 73.84 | 74.35 | 179,553 | -1.25(-1.65%) |
Jun 16, 2020 | 77.11 | 77.71 | 74.94 | 75.60 | 201,272 | +1.77(+2.40%) |
Jun 15, 2020 | 70.93 | 75.02 | 70.08 | 73.83 | 337,427 | +1.06(+1.45%) |
Jun 12, 2020 | 75.14 | 75.79 | 70.78 | 72.77 | 346,919 | +0.56(+0.77%) |
Jun 11, 2020 | 76.13 | 76.65 | 71.90 | 72.21 | 324,900 | -6.67(-8.45%) |
Jun 10, 2020 | 79.11 | 79.82 | 78.17 | 78.88 | 319,844 | -0.40(-0.51%) |
Jun 09, 2020 | 80.91 | 80.98 | 78.84 | 79.28 | 262,973 | -2.61(-3.19%) |
Jun 08, 2020 | 82.69 | 83.10 | 81.60 | 81.89 | 200,747 | -0.33(-0.40%) |
Jun 05, 2020 | 80.72 | 82.91 | 80.02 | 82.22 | 321,547 | +4.09(+5.23%) |
Jun 04, 2020 | 78.25 | 79.01 | 77.41 | 78.14 | 203,879 | -1.19(-1.50%) |
Jun 03, 2020 | 78.92 | 80.39 | 78.28 | 79.33 | 247,790 | +2.00(+2.59%) |
Jun 02, 2020 | 77.82 | 78.16 | 76.55 | 77.33 | 170,851 | +0.21(+0.27%) |