Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.50 | 93.68 | 91.35 | 91.65 | 3,980,054 | -3.19(-3.36%) |
Aug 28, 2020 | 95.76 | 96.88 | 94.67 | 94.84 | 3,190,503 | -1.45(-1.51%) |
Aug 27, 2020 | 97.35 | 97.35 | 95.33 | 96.30 | 2,591,744 | -0.40(-0.41%) |
Aug 26, 2020 | 96.51 | 97.38 | 95.83 | 96.70 | 2,836,150 | +0.25(+0.26%) |
Aug 25, 2020 | 93.75 | 96.70 | 93.25 | 96.44 | 3,314,630 | +3.99(+4.32%) |
Aug 24, 2020 | 91.91 | 93.57 | 91.67 | 92.46 | 1,960,171 | +1.48(+1.63%) |
Aug 21, 2020 | 89.61 | 91.09 | 89.21 | 90.97 | 1,489,517 | +1.07(+1.19%) |
Aug 20, 2020 | 89.10 | 90.01 | 88.74 | 89.90 | 1,714,832 | +0.67(+0.75%) |
Aug 19, 2020 | 90.04 | 90.22 | 88.21 | 89.23 | 2,249,912 | -0.77(-0.85%) |
Aug 18, 2020 | 90.04 | 90.71 | 89.50 | 90.00 | 1,920,768 | +0.98(+1.11%) |
Aug 17, 2020 | 86.86 | 89.53 | 86.80 | 89.02 | 1,842,427 | +2.47(+2.86%) |
Aug 14, 2020 | 87.25 | 87.81 | 85.98 | 86.55 | 2,047,687 | -0.65(-0.75%) |
Aug 13, 2020 | 87.56 | 88.16 | 84.72 | 87.20 | 3,824,403 | -1.81(-2.04%) |
Aug 12, 2020 | 85.55 | 89.47 | 85.55 | 89.01 | 2,770,780 | +3.76(+4.40%) |
Aug 11, 2020 | 86.46 | 86.58 | 84.78 | 85.26 | 2,428,351 | -0.35(-0.41%) |
Aug 10, 2020 | 87.12 | 87.41 | 85.03 | 85.61 | 2,898,567 | -1.90(-2.17%) |
Aug 07, 2020 | 88.35 | 89.02 | 86.53 | 87.50 | 3,789,900 | -2.91(-3.22%) |
Aug 06, 2020 | 91.10 | 91.34 | 89.71 | 90.42 | 3,663,691 | +0.23(+0.25%) |
Aug 05, 2020 | 90.06 | 91.37 | 89.55 | 90.19 | 2,098,834 | +0.20(+0.22%) |
Aug 04, 2020 | 87.63 | 90.00 | 87.63 | 90.00 | 3,273,633 | +2.02(+2.30%) |
Aug 03, 2020 | 87.02 | 88.51 | 87.02 | 87.97 | 2,741,485 | +1.98(+2.31%) |
Jul 31, 2020 | 85.15 | 86.20 | 84.48 | 85.99 | 2,743,932 | +1.35(+1.60%) |
Jul 30, 2020 | 84.61 | 85.28 | 84.04 | 84.64 | 2,448,103 | -0.22(-0.26%) |
Jul 29, 2020 | 84.46 | 85.88 | 84.29 | 84.86 | 3,040,946 | +0.40(+0.47%) |
Jul 28, 2020 | 83.30 | 85.75 | 83.30 | 84.46 | 2,036,827 | -0.31(-0.36%) |
Jul 27, 2020 | 84.75 | 85.39 | 84.10 | 84.77 | 2,906,228 | +0.67(+0.80%) |
Jul 24, 2020 | 82.81 | 84.17 | 81.41 | 84.10 | 4,486,146 | -1.33(-1.56%) |
Jul 23, 2020 | 87.28 | 87.32 | 84.82 | 85.43 | 3,208,578 | -1.82(-2.08%) |
Jul 22, 2020 | 87.71 | 88.70 | 86.68 | 87.24 | 2,831,837 | -1.27(-1.43%) |
Jul 21, 2020 | 90.03 | 91.17 | 87.98 | 88.51 | 2,955,525 | +0.18(+0.21%) |
Jul 20, 2020 | 86.28 | 88.89 | 85.72 | 88.33 | 2,441,007 | +2.55(+2.98%) |
Jul 17, 2020 | 84.99 | 86.01 | 84.64 | 85.77 | 2,986,499 | +1.36(+1.62%) |
Jul 16, 2020 | 85.91 | 85.96 | 83.77 | 84.41 | 4,579,867 | -4.17(-4.70%) |
Jul 15, 2020 | 90.14 | 90.14 | 88.34 | 88.58 | 3,858,789 | -0.72(-0.81%) |
Jul 14, 2020 | 86.65 | 89.47 | 86.07 | 89.30 | 4,186,360 | -0.18(-0.20%) |
Jul 13, 2020 | 91.07 | 92.38 | 88.99 | 89.47 | 5,140,745 | -1.40(-1.54%) |
Jul 10, 2020 | 92.10 | 92.29 | 88.89 | 90.87 | 7,320,175 | +0.23(+0.25%) |
Jul 09, 2020 | 92.71 | 94.40 | 89.66 | 90.65 | 11,571,581 | +5.38(+6.31%) |
Jul 08, 2020 | 84.94 | 85.53 | 84.16 | 85.27 | 5,158,140 | +1.93(+2.31%) |
Jul 07, 2020 | 82.42 | 84.35 | 82.08 | 83.34 | 4,995,866 | +0.80(+0.97%) |
Jul 06, 2020 | 82.66 | 84.26 | 81.81 | 82.54 | 5,528,392 | +1.71(+2.12%) |
Jul 02, 2020 | 81.93 | 82.10 | 80.56 | 80.83 | 4,594,901 | +0.59(+0.74%) |
Jul 01, 2020 | 80.29 | 80.99 | 79.72 | 80.23 | 3,751,127 | -0.31(-0.38%) |
Jun 30, 2020 | 81.49 | 82.12 | 80.05 | 80.54 | 3,264,922 | -0.61(-0.75%) |
Jun 29, 2020 | 81.61 | 81.61 | 79.98 | 81.15 | 3,207,517 | -1.01(-1.24%) |
Jun 26, 2020 | 81.86 | 82.87 | 81.25 | 82.17 | 3,172,555 | +0.37(+0.46%) |
Jun 25, 2020 | 81.04 | 82.27 | 80.37 | 81.80 | 3,365,451 | -0.26(-0.32%) |
Jun 24, 2020 | 81.97 | 82.88 | 79.45 | 82.06 | 5,296,851 | +0.45(+0.55%) |
Jun 23, 2020 | 79.72 | 82.13 | 79.39 | 81.61 | 7,704,464 | +3.16(+4.03%) |
Jun 22, 2020 | 78.13 | 78.45 | 76.92 | 78.44 | 3,076,131 | +0.94(+1.21%) |
Jun 19, 2020 | 78.03 | 78.56 | 76.58 | 77.51 | 5,033,653 | +0.73(+0.96%) |
Jun 18, 2020 | 76.82 | 77.82 | 76.32 | 76.78 | 2,908,702 | +0.36(+0.47%) |
Jun 17, 2020 | 78.01 | 78.23 | 76.18 | 76.41 | 5,517,986 | -0.99(-1.28%) |
Jun 16, 2020 | 79.59 | 79.59 | 76.85 | 77.41 | 5,225,734 | -0.10(-0.13%) |
Jun 15, 2020 | 75.97 | 77.96 | 75.36 | 77.51 | 5,261,831 | +0.70(+0.91%) |
Jun 12, 2020 | 77.95 | 78.53 | 75.75 | 76.81 | 7,512,095 | -0.37(-0.48%) |
Jun 11, 2020 | 76.66 | 77.99 | 75.67 | 77.18 | 16,083,775 | -2.32(-2.92%) |
Jun 10, 2020 | 77.39 | 79.85 | 75.67 | 79.50 | 8,912,004 | +2.89(+3.77%) |
Jun 09, 2020 | 76.32 | 77.50 | 75.43 | 76.61 | 4,348,579 | +0.08(+0.10%) |
Jun 08, 2020 | 79.50 | 79.68 | 75.59 | 76.53 | 7,250,403 | -3.04(-3.82%) |
Jun 05, 2020 | 77.05 | 79.94 | 76.73 | 79.57 | 8,213,168 | +3.81(+5.03%) |
Jun 04, 2020 | 77.67 | 79.32 | 75.06 | 75.76 | 8,315,977 | -1.79(-2.31%) |
Jun 03, 2020 | 78.60 | 79.50 | 77.08 | 77.55 | 7,458,673 | +1.11(+1.45%) |
Jun 02, 2020 | 74.62 | 77.91 | 73.33 | 76.44 | 8,182,350 | +2.07(+2.78%) |