Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 95.21 | 95.21 | 92.32 | 92.37 | 740,694 | -2.35(-2.48%) |
Aug 28, 2020 | 95.28 | 95.38 | 93.96 | 94.72 | 331,453 | +0.10(+0.11%) |
Aug 27, 2020 | 95.40 | 96.68 | 94.47 | 94.62 | 455,710 | +0.05(+0.06%) |
Aug 26, 2020 | 94.58 | 95.87 | 93.44 | 94.56 | 876,889 | +0.37(+0.40%) |
Aug 25, 2020 | 94.25 | 94.93 | 93.31 | 94.19 | 881,876 | -0.01(-0.01%) |
Aug 24, 2020 | 92.27 | 94.99 | 91.64 | 94.20 | 634,337 | +2.57(+2.81%) |
Aug 21, 2020 | 92.10 | 93.00 | 91.25 | 91.63 | 779,664 | -1.02(-1.10%) |
Aug 20, 2020 | 93.05 | 94.13 | 92.11 | 92.64 | 510,887 | -1.41(-1.50%) |
Aug 19, 2020 | 94.32 | 96.01 | 93.89 | 94.05 | 354,304 | -0.36(-0.38%) |
Aug 18, 2020 | 95.71 | 95.87 | 94.07 | 94.42 | 561,798 | -0.95(-1.00%) |
Aug 17, 2020 | 93.24 | 96.10 | 93.15 | 95.37 | 554,672 | +1.68(+1.79%) |
Aug 14, 2020 | 96.44 | 96.84 | 93.24 | 93.69 | 673,361 | -4.11(-4.20%) |
Aug 13, 2020 | 97.04 | 99.50 | 96.32 | 97.80 | 542,705 | +0.42(+0.43%) |
Aug 12, 2020 | 98.44 | 100.23 | 97.15 | 97.38 | 734,946 | -0.09(-0.09%) |
Aug 11, 2020 | 97.12 | 99.40 | 96.61 | 97.47 | 1,123,389 | +1.77(+1.85%) |
Aug 10, 2020 | 95.64 | 97.03 | 95.19 | 95.70 | 522,931 | -0.11(-0.11%) |
Aug 07, 2020 | 94.00 | 95.91 | 93.30 | 95.81 | 568,379 | +1.44(+1.52%) |
Aug 06, 2020 | 97.23 | 97.65 | 94.20 | 94.37 | 744,826 | -3.01(-3.09%) |
Aug 05, 2020 | 96.32 | 98.27 | 96.15 | 97.38 | 662,608 | +1.75(+1.83%) |
Aug 04, 2020 | 95.65 | 96.47 | 95.00 | 95.62 | 646,154 | -0.63(-0.65%) |
Aug 03, 2020 | 94.35 | 96.87 | 94.33 | 96.25 | 818,087 | +2.08(+2.21%) |
Jul 31, 2020 | 94.51 | 94.51 | 91.15 | 94.17 | 4,076,155 | -0.55(-0.59%) |
Jul 30, 2020 | 94.70 | 97.23 | 93.03 | 94.73 | 1,332,270 | -1.85(-1.92%) |
Jul 29, 2020 | 98.27 | 98.50 | 95.84 | 96.58 | 1,684,812 | +0.93(+0.97%) |
Jul 28, 2020 | 94.20 | 99.03 | 94.16 | 95.65 | 3,788,013 | +6.62(+7.44%) |
Jul 27, 2020 | 86.45 | 89.23 | 85.70 | 89.03 | 1,516,945 | +2.30(+2.65%) |
Jul 24, 2020 | 87.16 | 87.45 | 86.31 | 86.73 | 812,127 | -0.57(-0.66%) |
Jul 23, 2020 | 88.30 | 89.75 | 86.36 | 87.30 | 765,409 | -1.14(-1.29%) |
Jul 22, 2020 | 88.21 | 88.94 | 87.66 | 88.45 | 594,233 | -0.05(-0.06%) |
Jul 21, 2020 | 88.09 | 89.33 | 87.45 | 88.50 | 543,430 | +1.75(+2.02%) |
Jul 20, 2020 | 87.16 | 87.81 | 85.61 | 86.75 | 824,568 | -0.93(-1.06%) |
Jul 17, 2020 | 90.95 | 90.95 | 87.39 | 87.67 | 956,506 | -2.96(-3.27%) |
Jul 16, 2020 | 89.78 | 91.64 | 88.85 | 90.64 | 551,559 | -1.11(-1.21%) |
Jul 15, 2020 | 90.45 | 92.06 | 88.97 | 91.74 | 859,905 | +3.04(+3.42%) |
Jul 14, 2020 | 86.66 | 88.75 | 85.76 | 88.71 | 464,102 | +1.72(+1.97%) |
Jul 13, 2020 | 87.43 | 89.39 | 85.80 | 86.99 | 1,117,158 | +1.52(+1.78%) |
Jul 10, 2020 | 83.45 | 85.53 | 83.21 | 85.47 | 446,120 | +1.80(+2.15%) |
Jul 09, 2020 | 85.83 | 85.83 | 83.02 | 83.68 | 678,943 | -1.79(-2.09%) |
Jul 08, 2020 | 84.62 | 86.29 | 84.17 | 85.47 | 604,741 | +1.94(+2.32%) |
Jul 07, 2020 | 84.97 | 86.00 | 83.29 | 83.53 | 712,742 | -2.80(-3.24%) |
Jul 06, 2020 | 85.97 | 87.26 | 84.92 | 86.33 | 842,749 | +2.99(+3.59%) |
Jul 02, 2020 | 84.42 | 85.94 | 82.72 | 83.34 | 794,740 | +0.73(+0.88%) |
Jul 01, 2020 | 84.39 | 85.07 | 82.09 | 82.61 | 531,959 | -1.49(-1.77%) |
Jun 30, 2020 | 83.19 | 85.19 | 82.95 | 84.10 | 550,172 | +0.26(+0.31%) |
Jun 29, 2020 | 82.28 | 84.72 | 80.59 | 83.84 | 706,683 | +2.08(+2.55%) |
Jun 26, 2020 | 83.60 | 83.84 | 81.34 | 81.76 | 1,745,194 | -2.75(-3.26%) |
Jun 25, 2020 | 82.58 | 84.92 | 82.05 | 84.51 | 590,609 | +1.40(+1.68%) |
Jun 24, 2020 | 85.80 | 85.80 | 81.74 | 83.11 | 770,892 | -3.54(-4.09%) |
Jun 23, 2020 | 87.43 | 87.73 | 85.12 | 86.66 | 654,615 | +0.24(+0.27%) |
Jun 22, 2020 | 85.27 | 86.56 | 83.85 | 86.42 | 668,779 | +0.99(+1.16%) |
Jun 19, 2020 | 86.48 | 87.57 | 85.16 | 85.43 | 1,479,877 | -0.10(-0.12%) |
Jun 18, 2020 | 86.75 | 86.96 | 84.89 | 85.53 | 923,629 | -2.28(-2.60%) |
Jun 17, 2020 | 88.91 | 89.52 | 86.94 | 87.81 | 705,425 | -0.64(-0.72%) |
Jun 16, 2020 | 90.87 | 90.87 | 87.25 | 88.45 | 702,005 | +1.34(+1.53%) |
Jun 15, 2020 | 82.66 | 88.21 | 81.93 | 87.11 | 732,759 | +0.97(+1.13%) |
Jun 12, 2020 | 88.72 | 88.98 | 83.71 | 86.14 | 1,070,402 | +1.97(+2.34%) |
Jun 11, 2020 | 84.22 | 86.24 | 82.75 | 84.17 | 1,214,518 | -3.24(-3.71%) |
Jun 10, 2020 | 90.96 | 91.31 | 87.38 | 87.41 | 722,891 | -3.43(-3.78%) |
Jun 09, 2020 | 90.85 | 91.11 | 88.23 | 90.85 | 976,856 | -2.16(-2.33%) |
Jun 08, 2020 | 89.90 | 93.15 | 89.63 | 93.01 | 1,296,835 | +4.94(+5.61%) |
Jun 05, 2020 | 90.60 | 94.71 | 87.58 | 88.06 | 1,608,849 | +1.01(+1.16%) |
Jun 04, 2020 | 82.93 | 87.42 | 82.16 | 87.06 | 1,405,005 | +3.63(+4.35%) |
Jun 03, 2020 | 83.04 | 83.90 | 81.33 | 83.43 | 1,177,317 | +2.88(+3.57%) |
Jun 02, 2020 | 81.43 | 82.42 | 80.21 | 80.55 | 1,126,591 | -0.02(-0.02%) |