Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 95.82 | 96.70 | 95.36 | 95.81 | 832,315 | -0.14(-0.14%) |
Aug 28, 2020 | 95.73 | 96.05 | 94.93 | 95.95 | 589,697 | +1.10(+1.16%) |
Aug 27, 2020 | 97.34 | 97.40 | 94.72 | 94.85 | 914,666 | -1.94(-2.01%) |
Aug 26, 2020 | 96.00 | 96.87 | 95.62 | 96.79 | 783,133 | +0.95(+0.99%) |
Aug 25, 2020 | 96.60 | 96.60 | 95.38 | 95.84 | 552,527 | +0.00(+0.00%) |
Aug 24, 2020 | 95.12 | 96.08 | 95.12 | 95.84 | 744,860 | +1.12(+1.18%) |
Aug 21, 2020 | 95.24 | 95.37 | 94.58 | 94.72 | 830,962 | -0.47(-0.50%) |
Aug 20, 2020 | 95.68 | 95.71 | 94.60 | 95.19 | 657,409 | -0.97(-1.01%) |
Aug 19, 2020 | 96.72 | 97.56 | 96.08 | 96.16 | 854,984 | -0.21(-0.22%) |
Aug 18, 2020 | 96.84 | 96.84 | 95.82 | 96.37 | 724,294 | -0.24(-0.25%) |
Aug 17, 2020 | 96.76 | 97.07 | 96.22 | 96.61 | 603,807 | +0.19(+0.20%) |
Aug 14, 2020 | 96.57 | 96.80 | 95.86 | 96.42 | 657,286 | -0.32(-0.33%) |
Aug 13, 2020 | 95.47 | 97.01 | 95.02 | 96.74 | 1,067,558 | +1.24(+1.30%) |
Aug 12, 2020 | 94.15 | 95.75 | 93.79 | 95.50 | 670,359 | +1.65(+1.75%) |
Aug 11, 2020 | 94.75 | 95.65 | 93.68 | 93.86 | 941,911 | -0.56(-0.60%) |
Aug 10, 2020 | 94.12 | 94.60 | 93.89 | 94.42 | 871,342 | +0.20(+0.22%) |
Aug 07, 2020 | 94.59 | 94.76 | 93.81 | 94.22 | 736,554 | -0.41(-0.43%) |
Aug 06, 2020 | 94.40 | 94.89 | 93.38 | 94.63 | 640,217 | -0.03(-0.03%) |
Aug 05, 2020 | 92.83 | 94.89 | 92.58 | 94.65 | 1,015,223 | +2.24(+2.43%) |
Aug 04, 2020 | 92.19 | 92.56 | 91.71 | 92.41 | 896,835 | -0.03(-0.04%) |
Aug 03, 2020 | 91.66 | 92.95 | 91.27 | 92.44 | 1,029,237 | +1.28(+1.40%) |
Jul 31, 2020 | 92.48 | 92.62 | 89.77 | 91.17 | 1,063,899 | -1.31(-1.42%) |
Jul 30, 2020 | 90.23 | 92.96 | 89.78 | 92.48 | 1,255,242 | +1.14(+1.25%) |
Jul 29, 2020 | 95.36 | 96.16 | 87.87 | 91.34 | 1,954,159 | -0.54(-0.58%) |
Jul 28, 2020 | 93.07 | 93.10 | 91.24 | 91.88 | 1,673,603 | -0.86(-0.93%) |
Jul 27, 2020 | 87.70 | 93.13 | 87.39 | 92.74 | 1,792,309 | +3.28(+3.67%) |
Jul 24, 2020 | 89.70 | 91.75 | 88.94 | 89.46 | 1,953,799 | -3.20(-3.45%) |
Jul 23, 2020 | 93.77 | 94.69 | 92.01 | 92.66 | 743,729 | -1.06(-1.13%) |
Jul 22, 2020 | 92.30 | 93.82 | 92.28 | 93.72 | 831,400 | +1.42(+1.54%) |
Jul 21, 2020 | 92.47 | 93.19 | 92.24 | 92.30 | 750,404 | -0.36(-0.39%) |
Jul 20, 2020 | 92.84 | 92.87 | 91.96 | 92.66 | 701,918 | -0.20(-0.22%) |
Jul 17, 2020 | 93.30 | 93.40 | 91.67 | 92.86 | 1,289,159 | -0.57(-0.61%) |
Jul 16, 2020 | 91.92 | 93.77 | 91.72 | 93.43 | 1,359,292 | +1.47(+1.60%) |
Jul 15, 2020 | 90.46 | 92.28 | 90.46 | 91.96 | 849,548 | +1.49(+1.65%) |
Jul 14, 2020 | 88.57 | 90.58 | 88.15 | 90.47 | 783,008 | +1.25(+1.40%) |
Jul 13, 2020 | 90.39 | 91.21 | 89.11 | 89.23 | 875,790 | -0.55(-0.62%) |
Jul 10, 2020 | 89.35 | 89.83 | 88.10 | 89.78 | 842,966 | +0.16(+0.18%) |
Jul 09, 2020 | 90.85 | 91.07 | 88.82 | 89.62 | 819,769 | -1.17(-1.28%) |
Jul 08, 2020 | 91.57 | 91.87 | 90.03 | 90.79 | 592,536 | -0.50(-0.55%) |
Jul 07, 2020 | 90.64 | 92.06 | 90.53 | 91.29 | 628,175 | -0.33(-0.36%) |
Jul 06, 2020 | 91.36 | 91.96 | 90.82 | 91.62 | 886,302 | +1.43(+1.59%) |
Jul 02, 2020 | 90.68 | 91.35 | 89.83 | 90.19 | 624,627 | +0.37(+0.41%) |
Jul 01, 2020 | 90.63 | 91.21 | 89.73 | 89.82 | 843,459 | -0.34(-0.38%) |
Jun 30, 2020 | 89.39 | 90.69 | 88.94 | 90.16 | 1,085,248 | +1.25(+1.40%) |
Jun 29, 2020 | 87.76 | 88.98 | 87.45 | 88.91 | 1,685,931 | +1.19(+1.36%) |
Jun 26, 2020 | 88.77 | 89.10 | 87.27 | 87.72 | 942,997 | -1.27(-1.42%) |
Jun 25, 2020 | 87.60 | 89.07 | 86.98 | 88.98 | 639,665 | +0.87(+0.99%) |
Jun 24, 2020 | 89.45 | 89.91 | 87.21 | 88.12 | 828,122 | -2.26(-2.50%) |
Jun 23, 2020 | 90.82 | 91.50 | 90.35 | 90.37 | 1,004,351 | +0.19(+0.21%) |
Jun 22, 2020 | 89.91 | 91.27 | 88.77 | 90.18 | 1,583,544 | -0.75(-0.83%) |
Jun 19, 2020 | 89.46 | 90.94 | 87.67 | 90.94 | 3,910,194 | +2.92(+3.32%) |
Jun 18, 2020 | 88.06 | 88.75 | 87.31 | 88.01 | 789,329 | -0.73(-0.82%) |
Jun 17, 2020 | 88.60 | 89.25 | 87.83 | 88.74 | 907,243 | +0.83(+0.95%) |
Jun 16, 2020 | 88.37 | 88.74 | 85.79 | 87.91 | 1,145,223 | +1.39(+1.60%) |
Jun 15, 2020 | 84.80 | 86.93 | 83.78 | 86.53 | 1,028,866 | +1.76(+2.07%) |
Jun 12, 2020 | 85.66 | 86.46 | 83.33 | 84.77 | 678,049 | +0.80(+0.95%) |
Jun 11, 2020 | 86.72 | 87.14 | 83.86 | 83.97 | 1,010,538 | -5.07(-5.69%) |
Jun 10, 2020 | 90.51 | 90.51 | 88.48 | 89.04 | 945,556 | -1.09(-1.21%) |
Jun 09, 2020 | 90.14 | 90.85 | 89.23 | 90.14 | 903,586 | -1.07(-1.18%) |
Jun 08, 2020 | 88.75 | 91.25 | 88.75 | 91.21 | 1,197,830 | +2.54(+2.87%) |
Jun 05, 2020 | 87.84 | 89.36 | 86.50 | 88.67 | 1,215,623 | +2.99(+3.50%) |
Jun 04, 2020 | 87.61 | 87.65 | 85.30 | 85.67 | 1,335,453 | -2.25(-2.56%) |
Jun 03, 2020 | 85.87 | 88.65 | 85.09 | 87.92 | 1,477,275 | +3.01(+3.55%) |
Jun 02, 2020 | 83.45 | 85.01 | 83.13 | 84.91 | 1,092,074 | +1.75(+2.10%) |