Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 83.40 | 84.40 | 80.00 | 80.00 | 110,535 | -5.20(-6.10%) |
Aug 28, 2020 | 85.40 | 86.20 | 83.80 | 85.20 | 27,570 | -1.20(-1.39%) |
Aug 27, 2020 | 84.80 | 87.00 | 83.26 | 86.40 | 66,720 | +1.60(+1.89%) |
Aug 26, 2020 | 82.40 | 85.00 | 82.00 | 84.80 | 39,096 | +1.80(+2.17%) |
Aug 25, 2020 | 83.40 | 84.80 | 82.20 | 83.00 | 35,577 | -0.40(-0.48%) |
Aug 24, 2020 | 83.60 | 86.00 | 82.20 | 83.40 | 60,596 | +0.00(+0.00%) |
Aug 21, 2020 | 83.20 | 85.80 | 83.00 | 83.40 | 40,200 | +0.20(+0.24%) |
Aug 20, 2020 | 85.40 | 86.60 | 82.60 | 83.20 | 66,253 | -4.00(-4.59%) |
Aug 19, 2020 | 89.20 | 92.80 | 86.60 | 87.20 | 57,582 | -2.40(-2.68%) |
Aug 18, 2020 | 86.00 | 91.40 | 85.20 | 89.60 | 94,359 | +4.40(+5.16%) |
Aug 17, 2020 | 87.00 | 87.20 | 84.00 | 85.20 | 100,722 | -1.20(-1.39%) |
Aug 14, 2020 | 88.60 | 90.20 | 85.80 | 86.40 | 67,250 | -2.20(-2.48%) |
Aug 13, 2020 | 90.80 | 91.00 | 87.20 | 88.60 | 141,275 | -0.60(-0.67%) |
Aug 12, 2020 | 91.60 | 94.60 | 89.00 | 89.20 | 174,992 | -2.20(-2.41%) |
Aug 11, 2020 | 89.00 | 91.60 | 86.00 | 91.40 | 111,821 | +2.40(+2.70%) |
Aug 10, 2020 | 94.20 | 94.62 | 88.00 | 89.00 | 113,030 | -5.80(-6.12%) |
Aug 07, 2020 | 92.00 | 95.00 | 89.20 | 94.80 | 109,950 | +1.40(+1.50%) |
Aug 06, 2020 | 92.00 | 94.40 | 89.90 | 93.40 | 57,700 | +1.60(+1.74%) |
Aug 05, 2020 | 92.60 | 92.80 | 89.00 | 91.80 | 50,230 | +0.00(+0.00%) |
Aug 04, 2020 | 87.60 | 92.40 | 86.80 | 91.80 | 48,721 | +4.00(+4.56%) |
Aug 03, 2020 | 83.00 | 88.60 | 83.00 | 87.80 | 56,011 | +3.60(+4.28%) |
Jul 31, 2020 | 85.00 | 85.00 | 82.20 | 84.20 | 25,980 | +0.40(+0.48%) |
Jul 30, 2020 | 84.00 | 84.40 | 82.20 | 83.80 | 30,194 | -0.80(-0.95%) |
Jul 29, 2020 | 83.60 | 85.50 | 82.80 | 84.60 | 39,013 | +1.80(+2.17%) |
Jul 28, 2020 | 84.80 | 85.60 | 81.80 | 82.80 | 46,225 | -2.20(-2.59%) |
Jul 27, 2020 | 83.20 | 85.90 | 83.20 | 85.00 | 63,738 | +1.80(+2.16%) |
Jul 24, 2020 | 84.60 | 84.60 | 81.80 | 83.20 | 56,700 | -2.00(-2.35%) |
Jul 23, 2020 | 87.80 | 87.80 | 85.20 | 85.20 | 45,166 | -2.00(-2.29%) |
Jul 22, 2020 | 90.80 | 91.00 | 86.05 | 87.20 | 46,759 | -5.40(-5.83%) |
Jul 21, 2020 | 91.40 | 93.60 | 90.00 | 92.60 | 38,004 | +2.60(+2.89%) |
Jul 20, 2020 | 90.00 | 92.10 | 81.00 | 90.00 | 97,179 | +0.80(+0.90%) |
Jul 17, 2020 | 89.00 | 90.40 | 88.60 | 89.20 | 34,985 | +0.40(+0.45%) |
Jul 16, 2020 | 87.00 | 89.90 | 86.00 | 88.80 | 84,920 | +0.80(+0.91%) |
Jul 15, 2020 | 91.60 | 93.60 | 87.20 | 88.00 | 112,229 | -3.40(-3.72%) |
Jul 14, 2020 | 89.00 | 93.70 | 87.40 | 91.40 | 38,956 | +1.80(+2.01%) |
Jul 13, 2020 | 90.20 | 94.40 | 89.20 | 89.60 | 47,079 | +0.00(+0.00%) |
Jul 10, 2020 | 94.40 | 95.40 | 89.30 | 89.60 | 57,915 | -6.40(-6.67%) |
Jul 09, 2020 | 93.60 | 97.20 | 93.40 | 96.00 | 67,098 | +3.00(+3.23%) |
Jul 08, 2020 | 92.60 | 95.40 | 90.60 | 93.00 | 59,872 | +0.80(+0.87%) |
Jul 07, 2020 | 93.80 | 95.40 | 91.40 | 92.20 | 44,187 | -1.60(-1.71%) |
Jul 06, 2020 | 92.60 | 96.00 | 92.20 | 93.80 | 44,011 | +3.20(+3.53%) |
Jul 02, 2020 | 88.60 | 90.60 | 86.20 | 90.60 | 75,525 | +3.00(+3.42%) |
Jul 01, 2020 | 85.80 | 88.30 | 85.30 | 87.60 | 60,790 | +2.00(+2.34%) |
Jun 30, 2020 | 85.80 | 86.00 | 85.00 | 85.60 | 59,301 | +0.00(+0.00%) |
Jun 29, 2020 | 86.40 | 88.00 | 84.40 | 85.60 | 80,430 | -0.20(-0.23%) |
Jun 26, 2020 | 94.20 | 94.40 | 85.60 | 85.80 | 109,270 | -7.40(-7.94%) |
Jun 25, 2020 | 94.20 | 95.20 | 92.50 | 93.20 | 49,782 | -2.60(-2.71%) |
Jun 24, 2020 | 95.60 | 97.00 | 93.20 | 95.80 | 41,263 | +0.20(+0.21%) |
Jun 23, 2020 | 94.00 | 95.60 | 93.00 | 95.60 | 56,062 | +1.40(+1.49%) |
Jun 22, 2020 | 96.80 | 96.80 | 92.69 | 94.20 | 71,444 | -3.00(-3.09%) |
Jun 19, 2020 | 96.20 | 99.00 | 93.80 | 97.20 | 116,755 | +0.80(+0.83%) |
Jun 18, 2020 | 95.60 | 97.40 | 95.20 | 96.40 | 68,444 | +0.00(+0.00%) |
Jun 17, 2020 | 98.80 | 100.96 | 96.26 | 96.40 | 52,643 | -3.40(-3.41%) |
Jun 16, 2020 | 97.20 | 101.40 | 97.10 | 99.80 | 55,635 | +4.40(+4.61%) |
Jun 15, 2020 | 100.00 | 100.20 | 95.00 | 95.40 | 81,243 | -4.20(-4.22%) |
Jun 12, 2020 | 100.40 | 102.20 | 99.20 | 99.60 | 31,535 | -0.40(-0.40%) |
Jun 11, 2020 | 103.20 | 104.60 | 99.60 | 100.00 | 37,207 | -5.00(-4.76%) |
Jun 10, 2020 | 105.20 | 105.60 | 103.40 | 105.00 | 33,652 | -0.20(-0.19%) |
Jun 09, 2020 | 108.00 | 108.00 | 104.00 | 105.20 | 45,053 | -2.60(-2.41%) |
Jun 08, 2020 | 108.40 | 109.45 | 106.20 | 107.80 | 34,349 | -1.00(-0.92%) |
Jun 05, 2020 | 105.00 | 109.80 | 104.40 | 108.80 | 72,260 | +5.20(+5.02%) |
Jun 04, 2020 | 108.40 | 109.60 | 100.60 | 103.60 | 72,797 | -6.20(-5.65%) |
Jun 03, 2020 | 102.00 | 109.80 | 101.40 | 109.80 | 108,878 | +8.00(+7.86%) |
Jun 02, 2020 | 97.40 | 102.00 | 95.00 | 101.80 | 73,255 | +2.60(+2.62%) |