Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 99.31 | 99.31 | 97.93 | 98.25 | 673,966 | -1.20(-1.21%) |
Aug 28, 2020 | 98.71 | 99.50 | 98.22 | 99.45 | 714,251 | +1.00(+1.01%) |
Aug 27, 2020 | 99.03 | 99.10 | 98.04 | 98.46 | 600,709 | -0.10(-0.10%) |
Aug 26, 2020 | 98.04 | 98.74 | 97.54 | 98.56 | 643,108 | +0.09(+0.09%) |
Aug 25, 2020 | 98.96 | 99.13 | 97.83 | 98.47 | 582,412 | +0.12(+0.12%) |
Aug 24, 2020 | 98.40 | 98.52 | 97.35 | 98.35 | 695,674 | +0.55(+0.56%) |
Aug 21, 2020 | 97.55 | 98.25 | 97.40 | 97.80 | 652,655 | +0.08(+0.08%) |
Aug 20, 2020 | 97.64 | 98.16 | 97.19 | 97.73 | 652,979 | -0.83(-0.84%) |
Aug 19, 2020 | 99.01 | 99.06 | 98.37 | 98.56 | 701,707 | -0.56(-0.56%) |
Aug 18, 2020 | 98.89 | 99.33 | 98.85 | 99.11 | 991,659 | +0.18(+0.18%) |
Aug 17, 2020 | 98.82 | 99.46 | 98.71 | 98.94 | 929,190 | +0.12(+0.12%) |
Aug 14, 2020 | 97.92 | 99.55 | 97.92 | 98.82 | 1,032,277 | +0.31(+0.32%) |
Aug 13, 2020 | 98.29 | 98.88 | 98.07 | 98.51 | 870,820 | -0.26(-0.27%) |
Aug 12, 2020 | 97.80 | 99.08 | 97.55 | 98.77 | 864,320 | +1.93(+1.99%) |
Aug 11, 2020 | 97.57 | 99.21 | 96.82 | 96.84 | 1,404,820 | +0.20(+0.21%) |
Aug 10, 2020 | 95.60 | 96.86 | 95.46 | 96.63 | 1,753,908 | +1.22(+1.28%) |
Aug 07, 2020 | 95.18 | 96.45 | 94.25 | 95.41 | 1,524,433 | +0.26(+0.28%) |
Aug 06, 2020 | 94.17 | 95.17 | 93.80 | 95.15 | 847,578 | +1.07(+1.14%) |
Aug 05, 2020 | 93.48 | 94.69 | 92.65 | 94.08 | 1,028,079 | +1.88(+2.04%) |
Aug 04, 2020 | 90.87 | 93.66 | 90.87 | 92.19 | 1,226,944 | -0.45(-0.48%) |
Aug 03, 2020 | 91.55 | 93.52 | 91.00 | 92.64 | 1,366,789 | +1.66(+1.82%) |
Jul 31, 2020 | 91.05 | 91.26 | 89.26 | 90.98 | 1,180,477 | -0.63(-0.69%) |
Jul 30, 2020 | 90.95 | 91.82 | 90.05 | 91.62 | 860,092 | -0.44(-0.48%) |
Jul 29, 2020 | 90.18 | 92.36 | 90.18 | 92.06 | 1,416,738 | +2.21(+2.47%) |
Jul 28, 2020 | 90.37 | 90.75 | 89.78 | 89.84 | 705,659 | -0.95(-1.04%) |
Jul 27, 2020 | 90.38 | 91.58 | 89.93 | 90.79 | 1,113,634 | +0.15(+0.16%) |
Jul 24, 2020 | 91.22 | 91.49 | 90.15 | 90.64 | 1,036,889 | -0.41(-0.45%) |
Jul 23, 2020 | 91.32 | 91.88 | 90.63 | 91.05 | 940,944 | -0.29(-0.32%) |
Jul 22, 2020 | 89.77 | 91.43 | 89.77 | 91.35 | 1,120,578 | +1.52(+1.69%) |
Jul 21, 2020 | 89.29 | 90.70 | 89.29 | 89.82 | 1,273,839 | +0.61(+0.69%) |
Jul 20, 2020 | 90.11 | 90.54 | 88.90 | 89.21 | 1,022,877 | -1.48(-1.64%) |
Jul 17, 2020 | 91.00 | 91.43 | 90.52 | 90.69 | 2,928,954 | +0.21(+0.24%) |
Jul 16, 2020 | 90.60 | 91.92 | 90.10 | 90.48 | 1,164,222 | -0.48(-0.53%) |
Jul 15, 2020 | 90.95 | 91.62 | 90.43 | 90.96 | 1,412,924 | +1.40(+1.56%) |
Jul 14, 2020 | 86.60 | 89.65 | 86.44 | 89.56 | 1,644,594 | +3.24(+3.75%) |
Jul 13, 2020 | 85.45 | 87.41 | 85.10 | 86.32 | 1,793,497 | +1.53(+1.81%) |
Jul 10, 2020 | 84.10 | 84.86 | 83.66 | 84.79 | 831,499 | +0.62(+0.74%) |
Jul 09, 2020 | 85.71 | 85.86 | 83.68 | 84.16 | 1,299,444 | -1.69(-1.97%) |
Jul 08, 2020 | 86.46 | 87.05 | 84.98 | 85.85 | 988,909 | -0.38(-0.44%) |
Jul 07, 2020 | 86.98 | 87.76 | 86.02 | 86.23 | 794,062 | -1.35(-1.54%) |
Jul 06, 2020 | 88.33 | 89.06 | 87.01 | 87.58 | 910,400 | +0.78(+0.90%) |
Jul 02, 2020 | 86.76 | 87.90 | 86.39 | 86.80 | 1,055,132 | +1.34(+1.56%) |
Jul 01, 2020 | 87.56 | 87.79 | 85.24 | 85.46 | 1,166,759 | -1.74(-1.99%) |
Jun 30, 2020 | 85.89 | 87.52 | 85.58 | 87.20 | 1,055,063 | +1.23(+1.43%) |
Jun 29, 2020 | 85.13 | 86.00 | 84.07 | 85.97 | 1,287,846 | +2.26(+2.70%) |
Jun 26, 2020 | 84.74 | 84.76 | 82.99 | 83.71 | 5,725,286 | -1.32(-1.55%) |
Jun 25, 2020 | 83.47 | 85.13 | 82.48 | 85.02 | 1,505,244 | +1.27(+1.51%) |
Jun 24, 2020 | 86.03 | 86.12 | 83.61 | 83.75 | 1,921,713 | -3.16(-3.64%) |
Jun 23, 2020 | 88.37 | 88.37 | 86.77 | 86.92 | 972,738 | -0.24(-0.28%) |
Jun 22, 2020 | 86.15 | 87.38 | 85.21 | 87.16 | 758,429 | +0.78(+0.90%) |
Jun 19, 2020 | 88.84 | 88.89 | 85.92 | 86.38 | 1,902,416 | -0.65(-0.75%) |
Jun 18, 2020 | 87.26 | 88.16 | 86.73 | 87.03 | 808,352 | -0.76(-0.87%) |
Jun 17, 2020 | 89.18 | 89.36 | 87.55 | 87.79 | 758,784 | -0.74(-0.84%) |
Jun 16, 2020 | 89.39 | 89.73 | 87.06 | 88.54 | 1,188,604 | +2.40(+2.79%) |
Jun 15, 2020 | 83.26 | 87.06 | 82.58 | 86.14 | 1,306,083 | +0.61(+0.71%) |
Jun 12, 2020 | 87.87 | 87.99 | 83.19 | 85.53 | 1,801,053 | -0.42(-0.49%) |
Jun 11, 2020 | 87.93 | 88.23 | 85.69 | 85.95 | 1,537,220 | -4.76(-5.25%) |
Jun 10, 2020 | 92.34 | 92.39 | 90.21 | 90.71 | 949,118 | -1.60(-1.73%) |
Jun 09, 2020 | 91.95 | 93.36 | 91.34 | 92.31 | 1,082,926 | -1.13(-1.21%) |
Jun 08, 2020 | 94.56 | 95.43 | 93.10 | 93.44 | 1,388,221 | -1.01(-1.07%) |
Jun 05, 2020 | 95.05 | 95.18 | 93.22 | 94.45 | 1,321,597 | +2.71(+2.95%) |
Jun 04, 2020 | 91.70 | 92.21 | 91.04 | 91.74 | 807,573 | -0.78(-0.84%) |
Jun 03, 2020 | 91.90 | 93.05 | 91.52 | 92.52 | 1,447,035 | +2.02(+2.23%) |
Jun 02, 2020 | 89.93 | 91.38 | 89.10 | 90.51 | 1,121,101 | +0.90(+1.00%) |