Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 95.87 | 96.27 | 94.65 | 94.96 | 1,817,128 | -1.31(-1.36%) |
Aug 28, 2020 | 95.33 | 96.33 | 94.42 | 96.28 | 1,128,579 | +1.32(+1.39%) |
Aug 27, 2020 | 95.69 | 96.04 | 94.38 | 94.95 | 1,019,195 | -0.29(-0.30%) |
Aug 26, 2020 | 95.28 | 95.63 | 94.23 | 95.24 | 1,212,067 | -0.39(-0.41%) |
Aug 25, 2020 | 96.36 | 96.56 | 94.70 | 95.63 | 1,344,003 | -0.06(-0.06%) |
Aug 24, 2020 | 94.30 | 95.70 | 93.72 | 95.69 | 1,715,674 | +2.13(+2.28%) |
Aug 21, 2020 | 92.62 | 94.11 | 92.38 | 93.56 | 1,782,697 | +1.04(+1.13%) |
Aug 20, 2020 | 92.40 | 93.19 | 92.14 | 92.52 | 1,300,645 | -0.94(-1.01%) |
Aug 19, 2020 | 93.33 | 94.42 | 92.57 | 93.46 | 1,468,374 | -0.21(-0.23%) |
Aug 18, 2020 | 93.65 | 94.28 | 93.05 | 93.67 | 1,295,866 | -0.18(-0.19%) |
Aug 17, 2020 | 94.19 | 95.06 | 93.30 | 93.85 | 1,626,850 | +0.01(+0.01%) |
Aug 14, 2020 | 93.46 | 94.72 | 93.34 | 93.84 | 1,281,787 | -0.50(-0.53%) |
Aug 13, 2020 | 94.04 | 94.80 | 93.58 | 94.34 | 1,938,732 | -0.36(-0.38%) |
Aug 12, 2020 | 95.52 | 95.53 | 94.30 | 94.70 | 2,892,536 | +0.34(+0.36%) |
Aug 11, 2020 | 92.61 | 95.79 | 92.61 | 94.36 | 2,645,157 | +2.23(+2.43%) |
Aug 10, 2020 | 90.43 | 92.31 | 90.11 | 92.13 | 1,704,843 | +1.85(+2.05%) |
Aug 07, 2020 | 89.31 | 90.36 | 88.62 | 90.28 | 1,234,344 | +1.15(+1.30%) |
Aug 06, 2020 | 88.81 | 89.36 | 88.23 | 89.13 | 1,040,275 | +0.16(+0.18%) |
Aug 05, 2020 | 88.13 | 89.39 | 88.01 | 88.97 | 1,468,038 | +1.56(+1.79%) |
Aug 04, 2020 | 86.98 | 87.55 | 86.12 | 87.41 | 1,023,975 | -0.20(-0.23%) |
Aug 03, 2020 | 86.64 | 88.18 | 86.12 | 87.61 | 1,384,477 | +1.61(+1.87%) |
Jul 31, 2020 | 86.94 | 86.96 | 84.70 | 86.00 | 1,801,975 | -1.23(-1.41%) |
Jul 30, 2020 | 88.01 | 88.01 | 86.24 | 87.23 | 1,511,939 | -2.24(-2.51%) |
Jul 29, 2020 | 88.24 | 90.07 | 86.66 | 89.48 | 2,126,824 | +3.28(+3.80%) |
Jul 28, 2020 | 87.51 | 87.90 | 86.16 | 86.20 | 1,487,800 | -1.75(-1.98%) |
Jul 27, 2020 | 86.24 | 88.10 | 85.50 | 87.94 | 1,369,940 | +1.50(+1.73%) |
Jul 24, 2020 | 86.78 | 87.27 | 85.93 | 86.45 | 1,087,292 | -0.20(-0.23%) |
Jul 23, 2020 | 86.84 | 87.12 | 86.24 | 86.65 | 1,299,901 | -0.13(-0.15%) |
Jul 22, 2020 | 86.03 | 87.20 | 86.00 | 86.78 | 978,614 | +0.38(+0.44%) |
Jul 21, 2020 | 86.25 | 87.36 | 85.88 | 86.40 | 1,411,360 | +0.72(+0.84%) |
Jul 20, 2020 | 86.85 | 86.95 | 85.36 | 85.68 | 1,536,747 | -1.65(-1.89%) |
Jul 17, 2020 | 86.94 | 87.96 | 86.47 | 87.33 | 1,940,039 | +0.93(+1.08%) |
Jul 16, 2020 | 85.83 | 87.49 | 85.47 | 86.40 | 1,512,901 | +0.15(+0.17%) |
Jul 15, 2020 | 85.24 | 86.66 | 84.28 | 86.25 | 2,936,204 | +2.52(+3.01%) |
Jul 14, 2020 | 80.82 | 84.02 | 80.11 | 83.73 | 2,405,777 | +2.99(+3.71%) |
Jul 13, 2020 | 80.35 | 82.34 | 80.00 | 80.74 | 1,686,055 | +0.91(+1.15%) |
Jul 10, 2020 | 79.29 | 79.88 | 78.38 | 79.83 | 1,494,445 | +0.74(+0.93%) |
Jul 09, 2020 | 80.44 | 80.82 | 78.54 | 79.09 | 2,309,117 | -1.57(-1.95%) |
Jul 08, 2020 | 80.92 | 81.62 | 79.92 | 80.66 | 1,691,185 | -0.06(-0.07%) |
Jul 07, 2020 | 81.61 | 81.80 | 80.45 | 80.71 | 1,623,741 | -1.37(-1.67%) |
Jul 06, 2020 | 82.95 | 83.25 | 81.45 | 82.08 | 1,642,050 | +0.59(+0.73%) |
Jul 02, 2020 | 81.93 | 83.10 | 81.35 | 81.49 | 1,719,245 | +1.05(+1.31%) |
Jul 01, 2020 | 81.18 | 81.54 | 79.91 | 80.44 | 2,364,055 | -0.35(-0.43%) |
Jun 30, 2020 | 79.85 | 81.20 | 79.53 | 80.79 | 2,068,350 | +0.53(+0.66%) |
Jun 29, 2020 | 79.73 | 81.03 | 79.19 | 80.26 | 1,830,860 | +1.30(+1.65%) |
Jun 26, 2020 | 78.72 | 79.38 | 78.19 | 78.96 | 4,002,224 | +0.03(+0.04%) |
Jun 25, 2020 | 77.18 | 79.09 | 76.13 | 78.93 | 2,709,267 | +1.35(+1.74%) |
Jun 24, 2020 | 79.71 | 79.84 | 77.46 | 77.58 | 2,708,099 | -2.87(-3.57%) |
Jun 23, 2020 | 81.27 | 81.46 | 80.43 | 80.45 | 1,993,968 | +0.04(+0.05%) |
Jun 22, 2020 | 81.96 | 81.96 | 79.82 | 80.42 | 2,815,707 | -2.09(-2.53%) |
Jun 19, 2020 | 82.63 | 82.63 | 80.16 | 82.50 | 7,093,987 | +1.67(+2.07%) |
Jun 18, 2020 | 81.36 | 82.03 | 80.49 | 80.83 | 2,092,119 | -1.21(-1.47%) |
Jun 17, 2020 | 82.77 | 82.77 | 80.95 | 82.04 | 2,195,430 | -0.09(-0.11%) |
Jun 16, 2020 | 83.12 | 84.01 | 80.57 | 82.13 | 2,166,107 | +2.08(+2.60%) |
Jun 15, 2020 | 76.95 | 81.14 | 76.63 | 80.06 | 2,871,313 | +0.63(+0.79%) |
Jun 12, 2020 | 81.68 | 81.88 | 77.53 | 79.43 | 1,936,141 | +0.81(+1.03%) |
Jun 11, 2020 | 81.41 | 81.65 | 78.47 | 78.62 | 2,241,292 | -6.33(-7.45%) |
Jun 10, 2020 | 87.73 | 88.12 | 84.94 | 84.94 | 2,191,307 | -3.18(-3.61%) |
Jun 09, 2020 | 86.69 | 89.11 | 86.12 | 88.12 | 2,447,972 | -0.23(-0.26%) |
Jun 08, 2020 | 87.51 | 88.94 | 87.42 | 88.35 | 2,787,432 | +0.22(+0.25%) |
Jun 05, 2020 | 89.20 | 90.93 | 87.88 | 88.13 | 3,679,643 | +3.18(+3.74%) |
Jun 04, 2020 | 81.70 | 85.00 | 81.21 | 84.95 | 3,323,921 | +2.46(+2.98%) |
Jun 03, 2020 | 80.25 | 82.70 | 80.02 | 82.50 | 1,970,225 | +3.43(+4.33%) |
Jun 02, 2020 | 78.63 | 79.07 | 77.79 | 79.07 | 1,884,288 | +0.89(+1.13%) |