Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.11 | 90.20 | 88.43 | 89.38 | 228,452 | -0.17(-0.19%) |
Aug 28, 2020 | 87.59 | 89.74 | 87.59 | 89.55 | 140,300 | +1.96(+2.24%) |
Aug 27, 2020 | 88.56 | 90.32 | 87.49 | 87.59 | 428,455 | -0.45(-0.51%) |
Aug 26, 2020 | 90.11 | 90.82 | 83.25 | 88.04 | 414,152 | -1.87(-2.08%) |
Aug 25, 2020 | 90.41 | 90.97 | 89.66 | 89.91 | 454,128 | -0.27(-0.30%) |
Aug 24, 2020 | 86.00 | 90.19 | 85.73 | 90.18 | 279,691 | +4.61(+5.39%) |
Aug 21, 2020 | 85.43 | 86.27 | 84.92 | 85.57 | 163,300 | -0.37(-0.43%) |
Aug 20, 2020 | 85.76 | 86.36 | 84.93 | 85.94 | 117,158 | -0.90(-1.04%) |
Aug 19, 2020 | 85.32 | 87.16 | 84.80 | 86.84 | 127,546 | +1.59(+1.87%) |
Aug 18, 2020 | 85.60 | 85.71 | 84.82 | 85.25 | 204,793 | -0.37(-0.43%) |
Aug 17, 2020 | 87.57 | 87.57 | 85.07 | 85.62 | 155,163 | -1.73(-1.98%) |
Aug 14, 2020 | 85.34 | 87.40 | 85.34 | 87.35 | 99,700 | +0.94(+1.09%) |
Aug 13, 2020 | 84.32 | 87.14 | 84.01 | 86.41 | 153,167 | +1.01(+1.18%) |
Aug 12, 2020 | 84.52 | 85.78 | 83.42 | 85.40 | 208,470 | +0.58(+0.68%) |
Aug 11, 2020 | 85.12 | 87.87 | 84.62 | 84.82 | 216,064 | +0.44(+0.52%) |
Aug 10, 2020 | 82.30 | 84.46 | 82.14 | 84.38 | 235,400 | +2.18(+2.65%) |
Aug 07, 2020 | 81.20 | 82.45 | 81.20 | 82.20 | 129,200 | +0.34(+0.42%) |
Aug 06, 2020 | 81.28 | 82.78 | 81.15 | 81.86 | 533,565 | +0.31(+0.38%) |
Aug 05, 2020 | 79.04 | 81.63 | 78.37 | 81.55 | 224,429 | +3.00(+3.82%) |
Aug 04, 2020 | 77.74 | 78.71 | 77.09 | 78.55 | 130,459 | +0.74(+0.95%) |
Aug 03, 2020 | 76.21 | 77.89 | 75.06 | 77.81 | 245,196 | +1.26(+1.65%) |
Jul 31, 2020 | 75.99 | 76.57 | 75.35 | 76.55 | 151,500 | +0.08(+0.10%) |
Jul 30, 2020 | 75.93 | 77.43 | 75.58 | 76.47 | 230,022 | -0.02(-0.03%) |
Jul 29, 2020 | 76.24 | 77.11 | 75.47 | 76.49 | 638,094 | +1.14(+1.51%) |
Jul 28, 2020 | 74.88 | 76.70 | 74.10 | 75.35 | 359,505 | +0.52(+0.69%) |
Jul 27, 2020 | 75.49 | 75.89 | 74.62 | 74.83 | 160,651 | -0.86(-1.14%) |
Jul 24, 2020 | 76.64 | 77.22 | 75.57 | 75.69 | 383,900 | -1.49(-1.93%) |
Jul 23, 2020 | 77.96 | 78.87 | 76.50 | 77.18 | 207,663 | -1.03(-1.32%) |
Jul 22, 2020 | 77.78 | 78.72 | 77.61 | 78.21 | 220,625 | +0.33(+0.42%) |
Jul 21, 2020 | 79.39 | 79.80 | 77.65 | 77.88 | 428,794 | -0.63(-0.80%) |
Jul 20, 2020 | 79.29 | 79.83 | 78.36 | 78.51 | 235,397 | -0.26(-0.33%) |
Jul 17, 2020 | 78.54 | 79.25 | 78.24 | 78.77 | 203,900 | -0.02(-0.03%) |
Jul 16, 2020 | 77.78 | 79.33 | 77.02 | 78.79 | 213,992 | +0.51(+0.65%) |
Jul 15, 2020 | 78.00 | 79.10 | 77.15 | 78.28 | 262,389 | +1.66(+2.17%) |
Jul 14, 2020 | 76.54 | 77.47 | 75.50 | 76.62 | 233,725 | -0.18(-0.23%) |
Jul 13, 2020 | 77.15 | 78.59 | 76.16 | 76.80 | 354,662 | -0.15(-0.19%) |
Jul 10, 2020 | 76.28 | 77.22 | 75.94 | 76.95 | 265,300 | +0.68(+0.89%) |
Jul 09, 2020 | 80.25 | 80.82 | 76.23 | 76.27 | 281,037 | -4.27(-5.30%) |
Jul 08, 2020 | 80.06 | 81.21 | 79.58 | 80.54 | 176,998 | +1.08(+1.36%) |
Jul 07, 2020 | 81.00 | 82.27 | 79.33 | 79.46 | 273,859 | -2.18(-2.67%) |
Jul 06, 2020 | 82.53 | 82.60 | 80.85 | 81.64 | 117,280 | +0.89(+1.10%) |
Jul 02, 2020 | 82.85 | 83.71 | 80.42 | 80.75 | 204,700 | -0.36(-0.44%) |
Jul 01, 2020 | 81.58 | 83.73 | 80.60 | 81.11 | 228,197 | -0.13(-0.16%) |
Jun 30, 2020 | 81.42 | 82.26 | 80.02 | 81.24 | 229,712 | -1.04(-1.26%) |
Jun 29, 2020 | 78.98 | 82.41 | 78.81 | 82.28 | 249,723 | +3.63(+4.62%) |
Jun 26, 2020 | 79.66 | 80.35 | 78.08 | 78.65 | 604,000 | -1.69(-2.10%) |
Jun 25, 2020 | 81.55 | 81.55 | 78.58 | 80.34 | 310,401 | -1.71(-2.08%) |
Jun 24, 2020 | 84.99 | 85.69 | 81.16 | 82.05 | 307,535 | -4.23(-4.90%) |
Jun 23, 2020 | 88.32 | 88.55 | 85.60 | 86.28 | 330,174 | -1.44(-1.64%) |
Jun 22, 2020 | 89.33 | 90.40 | 86.76 | 87.72 | 338,817 | -1.74(-1.95%) |
Jun 19, 2020 | 90.84 | 91.02 | 88.83 | 89.46 | 730,700 | -0.16(-0.18%) |
Jun 18, 2020 | 91.15 | 92.00 | 89.04 | 89.62 | 374,677 | -2.00(-2.18%) |
Jun 17, 2020 | 91.24 | 92.09 | 89.73 | 91.62 | 418,864 | +0.18(+0.20%) |
Jun 16, 2020 | 94.84 | 95.55 | 91.05 | 91.44 | 357,692 | +0.88(+0.97%) |
Jun 15, 2020 | 88.17 | 91.33 | 87.51 | 90.56 | 293,114 | -0.76(-0.83%) |
Jun 12, 2020 | 90.92 | 92.53 | 87.86 | 91.32 | 262,300 | +4.42(+5.09%) |
Jun 11, 2020 | 90.26 | 92.80 | 86.90 | 86.90 | 378,546 | -7.55(-7.99%) |
Jun 10, 2020 | 97.04 | 97.04 | 91.83 | 94.45 | 281,364 | -2.58(-2.66%) |
Jun 09, 2020 | 98.76 | 99.92 | 95.74 | 97.03 | 294,560 | -2.79(-2.80%) |
Jun 08, 2020 | 98.12 | 101.78 | 97.95 | 99.82 | 639,698 | +2.66(+2.74%) |
Jun 05, 2020 | 93.00 | 99.69 | 93.00 | 97.16 | 357,200 | +4.51(+4.87%) |
Jun 04, 2020 | 92.76 | 93.81 | 89.88 | 92.65 | 322,251 | -0.05(-0.05%) |
Jun 03, 2020 | 88.06 | 93.27 | 87.65 | 92.70 | 722,984 | +6.04(+6.97%) |
Jun 02, 2020 | 88.15 | 88.17 | 85.77 | 86.66 | 206,208 | -0.06(-0.07%) |