Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 98.78 | 98.87 | 96.81 | 97.03 | 259,173 | -1.86(-1.88%) |
Aug 28, 2020 | 96.21 | 99.08 | 96.09 | 98.89 | 239,450 | +3.65(+3.84%) |
Aug 27, 2020 | 93.70 | 95.86 | 93.70 | 95.23 | 238,238 | +2.00(+2.15%) |
Aug 26, 2020 | 95.90 | 95.90 | 92.84 | 93.23 | 269,523 | -2.61(-2.72%) |
Aug 25, 2020 | 96.03 | 96.48 | 95.25 | 95.84 | 253,060 | +0.92(+0.97%) |
Aug 24, 2020 | 93.33 | 95.15 | 92.56 | 94.92 | 241,494 | +2.36(+2.54%) |
Aug 21, 2020 | 93.30 | 94.08 | 92.14 | 92.56 | 317,425 | +0.35(+0.38%) |
Aug 20, 2020 | 90.72 | 92.89 | 90.47 | 92.21 | 282,247 | +0.44(+0.48%) |
Aug 19, 2020 | 91.92 | 93.13 | 90.81 | 91.77 | 369,941 | +0.55(+0.60%) |
Aug 18, 2020 | 90.69 | 91.55 | 90.35 | 91.23 | 362,714 | +0.51(+0.56%) |
Aug 17, 2020 | 92.61 | 93.26 | 90.19 | 90.72 | 333,445 | -1.89(-2.04%) |
Aug 14, 2020 | 90.91 | 93.56 | 90.49 | 92.60 | 234,026 | +0.78(+0.85%) |
Aug 13, 2020 | 90.62 | 92.18 | 90.62 | 91.82 | 316,480 | +0.52(+0.57%) |
Aug 12, 2020 | 92.36 | 93.23 | 90.57 | 91.30 | 419,863 | -0.25(-0.28%) |
Aug 11, 2020 | 93.43 | 94.44 | 91.08 | 91.56 | 424,977 | +0.04(+0.04%) |
Aug 10, 2020 | 87.80 | 91.67 | 87.56 | 91.52 | 389,464 | +3.91(+4.46%) |
Aug 07, 2020 | 84.40 | 87.66 | 84.36 | 87.61 | 322,848 | +3.16(+3.74%) |
Aug 06, 2020 | 81.96 | 84.49 | 78.92 | 84.45 | 443,580 | +1.25(+1.50%) |
Aug 05, 2020 | 84.44 | 84.50 | 82.22 | 83.20 | 263,064 | +0.49(+0.59%) |
Aug 04, 2020 | 80.66 | 83.22 | 80.44 | 82.71 | 295,635 | +2.04(+2.53%) |
Aug 03, 2020 | 81.92 | 81.92 | 80.38 | 80.67 | 212,303 | -1.46(-1.77%) |
Jul 31, 2020 | 83.18 | 83.18 | 81.33 | 82.13 | 257,562 | -1.15(-1.38%) |
Jul 30, 2020 | 82.59 | 83.58 | 81.49 | 83.28 | 230,724 | -0.54(-0.64%) |
Jul 29, 2020 | 83.17 | 84.00 | 82.21 | 83.82 | 293,963 | +1.39(+1.68%) |
Jul 28, 2020 | 84.04 | 85.03 | 82.33 | 82.43 | 339,702 | -2.17(-2.56%) |
Jul 27, 2020 | 83.17 | 84.81 | 82.49 | 84.60 | 288,133 | +0.58(+0.69%) |
Jul 24, 2020 | 84.78 | 85.01 | 82.88 | 84.02 | 285,600 | -0.85(-1.00%) |
Jul 23, 2020 | 85.70 | 85.70 | 83.55 | 84.87 | 370,890 | -1.19(-1.39%) |
Jul 22, 2020 | 83.20 | 86.09 | 82.66 | 86.07 | 303,235 | +2.30(+2.74%) |
Jul 21, 2020 | 82.76 | 84.32 | 82.09 | 83.77 | 383,519 | +1.94(+2.38%) |
Jul 20, 2020 | 83.32 | 83.32 | 81.02 | 81.82 | 295,378 | -1.50(-1.81%) |
Jul 17, 2020 | 84.37 | 84.37 | 82.15 | 83.33 | 326,123 | -0.97(-1.15%) |
Jul 16, 2020 | 83.89 | 84.57 | 82.48 | 84.30 | 204,131 | -0.35(-0.42%) |
Jul 15, 2020 | 83.41 | 84.80 | 82.56 | 84.65 | 213,234 | +5.10(+6.41%) |
Jul 14, 2020 | 77.73 | 79.60 | 77.13 | 79.55 | 212,880 | +1.18(+1.51%) |
Jul 13, 2020 | 79.79 | 80.96 | 77.71 | 78.36 | 215,135 | -0.20(-0.25%) |
Jul 10, 2020 | 77.96 | 78.69 | 77.04 | 78.56 | 410,954 | +0.65(+0.84%) |
Jul 09, 2020 | 80.63 | 80.82 | 77.10 | 77.91 | 237,269 | -2.33(-2.90%) |
Jul 08, 2020 | 78.52 | 80.30 | 78.41 | 80.23 | 234,462 | +1.89(+2.41%) |
Jul 07, 2020 | 79.50 | 79.91 | 78.23 | 78.35 | 152,915 | -1.96(-2.45%) |
Jul 06, 2020 | 81.39 | 81.39 | 79.26 | 80.31 | 328,725 | +1.10(+1.39%) |
Jul 02, 2020 | 81.41 | 81.77 | 78.70 | 79.21 | 214,481 | -0.14(-0.17%) |
Jul 01, 2020 | 77.77 | 80.61 | 77.74 | 79.34 | 371,388 | +2.24(+2.90%) |
Jun 30, 2020 | 75.96 | 77.74 | 75.54 | 77.10 | 332,911 | +0.49(+0.64%) |
Jun 29, 2020 | 74.88 | 77.48 | 73.42 | 76.62 | 277,211 | +2.37(+3.20%) |
Jun 26, 2020 | 75.62 | 75.97 | 73.33 | 74.24 | 598,011 | -2.02(-2.65%) |
Jun 25, 2020 | 75.77 | 76.55 | 74.79 | 76.26 | 310,407 | -0.29(-0.38%) |
Jun 24, 2020 | 79.49 | 79.49 | 76.19 | 76.56 | 266,420 | -3.91(-4.86%) |
Jun 23, 2020 | 82.29 | 82.29 | 79.53 | 80.47 | 214,076 | -0.49(-0.60%) |
Jun 22, 2020 | 81.04 | 81.20 | 79.05 | 80.95 | 213,330 | +0.27(+0.34%) |
Jun 19, 2020 | 84.22 | 84.22 | 80.31 | 80.68 | 297,061 | -2.62(-3.14%) |
Jun 18, 2020 | 80.49 | 84.01 | 80.18 | 83.30 | 291,588 | +2.10(+2.59%) |
Jun 17, 2020 | 82.93 | 83.63 | 81.02 | 81.20 | 269,842 | -2.06(-2.48%) |
Jun 16, 2020 | 85.33 | 86.07 | 81.91 | 83.26 | 327,168 | +1.37(+1.67%) |
Jun 15, 2020 | 77.72 | 82.55 | 77.21 | 81.89 | 279,903 | +0.78(+0.96%) |
Jun 12, 2020 | 83.54 | 83.93 | 78.96 | 81.11 | 384,246 | +1.15(+1.44%) |
Jun 11, 2020 | 81.72 | 82.50 | 79.64 | 79.96 | 312,356 | -5.95(-6.93%) |
Jun 10, 2020 | 86.52 | 87.40 | 84.20 | 85.91 | 431,895 | -1.63(-1.86%) |
Jun 09, 2020 | 88.48 | 88.66 | 86.64 | 87.54 | 304,996 | -2.45(-2.73%) |
Jun 08, 2020 | 89.98 | 90.57 | 89.06 | 89.99 | 306,071 | +1.36(+1.53%) |
Jun 05, 2020 | 89.70 | 90.93 | 87.99 | 88.64 | 317,936 | +2.25(+2.60%) |
Jun 04, 2020 | 84.78 | 86.51 | 83.33 | 86.39 | 273,236 | +1.18(+1.39%) |
Jun 03, 2020 | 81.91 | 85.67 | 81.53 | 85.21 | 288,413 | +4.42(+5.47%) |
Jun 02, 2020 | 81.69 | 81.69 | 79.71 | 80.79 | 303,689 | +0.08(+0.10%) |