Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 96.10 | 97.23 | 96.04 | 96.92 | 807,707 | +0.76(+0.79%) |
Aug 28, 2020 | 96.41 | 96.65 | 95.30 | 96.16 | 609,975 | -0.40(-0.42%) |
Aug 27, 2020 | 96.80 | 97.41 | 96.52 | 96.57 | 558,941 | -0.02(-0.02%) |
Aug 26, 2020 | 95.14 | 97.10 | 94.41 | 96.59 | 881,236 | +1.28(+1.34%) |
Aug 25, 2020 | 96.01 | 96.01 | 94.77 | 95.31 | 620,975 | -0.03(-0.03%) |
Aug 24, 2020 | 95.69 | 95.96 | 94.85 | 95.34 | 702,914 | -0.15(-0.15%) |
Aug 21, 2020 | 95.48 | 95.87 | 95.18 | 95.48 | 759,543 | +0.12(+0.13%) |
Aug 20, 2020 | 94.38 | 95.95 | 94.22 | 95.36 | 781,366 | +0.17(+0.18%) |
Aug 19, 2020 | 95.60 | 95.60 | 94.59 | 95.19 | 650,763 | +0.01(+0.01%) |
Aug 18, 2020 | 95.10 | 95.88 | 94.44 | 95.17 | 642,042 | +0.09(+0.09%) |
Aug 17, 2020 | 94.23 | 95.60 | 94.04 | 95.08 | 974,382 | +0.35(+0.37%) |
Aug 14, 2020 | 94.94 | 95.65 | 94.40 | 94.73 | 890,815 | -0.23(-0.24%) |
Aug 13, 2020 | 94.69 | 95.40 | 93.41 | 94.96 | 1,063,376 | +0.18(+0.19%) |
Aug 12, 2020 | 93.30 | 95.48 | 93.29 | 94.78 | 915,137 | +1.83(+1.97%) |
Aug 11, 2020 | 94.94 | 94.94 | 92.65 | 92.96 | 835,685 | -1.90(-2.01%) |
Aug 10, 2020 | 94.70 | 95.20 | 94.01 | 94.86 | 933,792 | +0.13(+0.13%) |
Aug 07, 2020 | 93.12 | 94.87 | 93.12 | 94.73 | 1,322,712 | +1.17(+1.26%) |
Aug 06, 2020 | 92.38 | 93.70 | 92.25 | 93.56 | 738,544 | +0.85(+0.91%) |
Aug 05, 2020 | 93.39 | 93.42 | 91.95 | 92.71 | 1,050,398 | -0.47(-0.51%) |
Aug 04, 2020 | 92.13 | 93.45 | 92.09 | 93.19 | 783,430 | +0.93(+1.00%) |
Aug 03, 2020 | 91.98 | 92.68 | 91.40 | 92.26 | 937,977 | +0.65(+0.71%) |
Jul 31, 2020 | 90.81 | 91.61 | 89.74 | 91.61 | 1,368,455 | +0.50(+0.55%) |
Jul 30, 2020 | 90.88 | 91.23 | 90.01 | 91.11 | 850,023 | -0.23(-0.26%) |
Jul 29, 2020 | 91.15 | 91.92 | 90.88 | 91.34 | 794,710 | +0.63(+0.70%) |
Jul 28, 2020 | 90.01 | 91.77 | 89.52 | 90.71 | 1,239,039 | -1.42(-1.55%) |
Jul 27, 2020 | 91.09 | 92.16 | 90.80 | 92.13 | 829,598 | +1.17(+1.29%) |
Jul 24, 2020 | 91.90 | 92.36 | 90.53 | 90.96 | 1,125,699 | -1.11(-1.21%) |
Jul 23, 2020 | 91.28 | 92.49 | 91.28 | 92.07 | 783,781 | +0.97(+1.07%) |
Jul 22, 2020 | 91.61 | 91.61 | 90.05 | 91.10 | 1,398,535 | +0.11(+0.12%) |
Jul 21, 2020 | 91.18 | 92.37 | 90.74 | 90.99 | 1,182,797 | +0.95(+1.05%) |
Jul 20, 2020 | 89.50 | 90.11 | 89.18 | 90.04 | 820,528 | +0.31(+0.35%) |
Jul 17, 2020 | 89.66 | 90.40 | 89.23 | 89.72 | 925,920 | +0.55(+0.62%) |
Jul 16, 2020 | 88.85 | 89.70 | 88.73 | 89.17 | 701,042 | +0.24(+0.27%) |
Jul 15, 2020 | 89.40 | 89.96 | 88.66 | 88.93 | 970,073 | -0.10(-0.12%) |
Jul 14, 2020 | 85.77 | 89.22 | 85.77 | 89.03 | 1,344,556 | +3.06(+3.56%) |
Jul 13, 2020 | 87.65 | 88.50 | 85.82 | 85.97 | 1,030,984 | -1.41(-1.61%) |
Jul 10, 2020 | 86.42 | 87.47 | 85.79 | 87.38 | 869,113 | +0.97(+1.12%) |
Jul 09, 2020 | 85.77 | 86.77 | 85.70 | 86.41 | 784,051 | +0.10(+0.11%) |
Jul 08, 2020 | 85.81 | 86.37 | 85.43 | 86.31 | 978,930 | +0.23(+0.27%) |
Jul 07, 2020 | 84.99 | 86.48 | 84.99 | 86.08 | 986,643 | +0.74(+0.86%) |
Jul 06, 2020 | 85.74 | 86.31 | 84.87 | 85.34 | 1,067,567 | -0.02(-0.02%) |
Jul 02, 2020 | 85.17 | 86.71 | 84.90 | 85.36 | 1,410,156 | +1.28(+1.53%) |
Jul 01, 2020 | 83.99 | 84.68 | 83.59 | 84.08 | 1,379,481 | +0.04(+0.05%) |
Jun 30, 2020 | 84.23 | 84.77 | 83.11 | 84.03 | 1,729,036 | +0.01(+0.02%) |
Jun 29, 2020 | 83.06 | 85.39 | 82.72 | 84.02 | 1,836,138 | +1.47(+1.78%) |
Jun 26, 2020 | 84.55 | 85.68 | 82.10 | 82.55 | 3,091,191 | -1.07(-1.28%) |
Jun 25, 2020 | 81.66 | 84.75 | 81.29 | 83.63 | 3,103,721 | +2.94(+3.64%) |
Jun 24, 2020 | 80.56 | 81.30 | 79.23 | 80.69 | 2,160,911 | -0.07(-0.08%) |
Jun 23, 2020 | 81.97 | 82.14 | 80.64 | 80.76 | 1,354,468 | -0.14(-0.17%) |
Jun 22, 2020 | 81.30 | 81.87 | 80.59 | 80.89 | 1,347,130 | +0.23(+0.29%) |
Jun 19, 2020 | 82.22 | 82.48 | 80.61 | 80.66 | 1,858,685 | -0.79(-0.97%) |
Jun 18, 2020 | 81.56 | 81.86 | 80.98 | 81.44 | 846,553 | -0.12(-0.15%) |
Jun 17, 2020 | 81.12 | 82.14 | 80.98 | 81.57 | 1,092,215 | +0.55(+0.68%) |
Jun 16, 2020 | 80.39 | 81.38 | 79.43 | 81.02 | 1,444,616 | +1.20(+1.51%) |
Jun 15, 2020 | 77.42 | 79.86 | 77.31 | 79.81 | 1,144,127 | +1.81(+2.32%) |
Jun 12, 2020 | 79.56 | 79.56 | 77.60 | 78.01 | 1,115,510 | -0.61(-0.77%) |
Jun 11, 2020 | 80.56 | 81.04 | 78.31 | 78.62 | 1,230,270 | -2.14(-2.65%) |
Jun 10, 2020 | 80.72 | 81.68 | 80.17 | 80.76 | 1,438,861 | +0.61(+0.77%) |
Jun 09, 2020 | 81.00 | 81.00 | 79.79 | 80.14 | 1,018,485 | -0.78(-0.97%) |
Jun 08, 2020 | 79.30 | 81.31 | 79.17 | 80.92 | 1,463,788 | +0.91(+1.14%) |
Jun 05, 2020 | 79.99 | 80.27 | 78.63 | 80.02 | 1,920,172 | +0.03(+0.04%) |
Jun 04, 2020 | 81.43 | 81.62 | 79.51 | 79.99 | 1,226,213 | -1.65(-2.03%) |
Jun 03, 2020 | 82.11 | 82.43 | 81.28 | 81.64 | 1,183,506 | -0.52(-0.64%) |
Jun 02, 2020 | 82.60 | 83.04 | 81.74 | 82.17 | 1,503,379 | -0.54(-0.65%) |