Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 85.99 | 86.03 | 84.22 | 85.67 | 1,549,855 | -0.78(-0.90%) |
Aug 28, 2020 | 87.31 | 87.31 | 85.90 | 86.44 | 600,072 | -0.35(-0.40%) |
Aug 27, 2020 | 86.01 | 86.97 | 85.61 | 86.80 | 679,560 | +1.08(+1.26%) |
Aug 26, 2020 | 85.63 | 85.96 | 84.31 | 85.72 | 850,185 | -0.08(-0.09%) |
Aug 25, 2020 | 86.11 | 87.04 | 85.58 | 85.79 | 630,426 | -0.18(-0.21%) |
Aug 24, 2020 | 84.82 | 85.98 | 84.35 | 85.97 | 883,484 | +1.55(+1.84%) |
Aug 21, 2020 | 86.34 | 86.50 | 84.20 | 84.42 | 1,105,714 | -1.75(-2.03%) |
Aug 20, 2020 | 86.98 | 87.14 | 85.97 | 86.17 | 838,729 | -1.50(-1.71%) |
Aug 19, 2020 | 86.94 | 88.26 | 86.71 | 87.67 | 914,466 | +0.75(+0.86%) |
Aug 18, 2020 | 87.33 | 87.84 | 86.63 | 86.92 | 915,505 | -0.41(-0.47%) |
Aug 17, 2020 | 89.74 | 90.13 | 87.07 | 87.33 | 949,543 | -2.35(-2.62%) |
Aug 14, 2020 | 89.30 | 90.26 | 89.19 | 89.67 | 655,421 | +0.31(+0.35%) |
Aug 13, 2020 | 88.99 | 90.43 | 88.99 | 89.36 | 1,055,646 | -0.02(-0.02%) |
Aug 12, 2020 | 91.08 | 91.59 | 88.18 | 89.38 | 1,361,902 | -1.46(-1.60%) |
Aug 11, 2020 | 89.81 | 91.55 | 89.66 | 90.84 | 1,517,837 | +1.45(+1.62%) |
Aug 10, 2020 | 87.92 | 90.20 | 87.92 | 89.39 | 1,208,490 | +1.15(+1.30%) |
Aug 07, 2020 | 86.35 | 88.82 | 85.85 | 88.24 | 1,596,462 | +2.08(+2.42%) |
Aug 06, 2020 | 85.16 | 86.70 | 84.78 | 86.16 | 1,311,511 | +1.21(+1.43%) |
Aug 05, 2020 | 87.20 | 87.80 | 84.57 | 84.95 | 1,304,774 | -2.40(-2.75%) |
Aug 04, 2020 | 93.17 | 94.56 | 86.47 | 87.35 | 2,604,418 | -5.71(-6.13%) |
Aug 03, 2020 | 90.28 | 93.34 | 89.84 | 93.06 | 1,264,735 | +2.97(+3.30%) |
Jul 31, 2020 | 87.45 | 90.12 | 86.64 | 90.09 | 1,183,562 | +2.65(+3.03%) |
Jul 30, 2020 | 86.16 | 87.61 | 85.97 | 87.44 | 668,686 | +0.37(+0.42%) |
Jul 29, 2020 | 86.02 | 87.28 | 85.76 | 87.07 | 1,020,285 | +1.69(+1.98%) |
Jul 28, 2020 | 85.20 | 86.60 | 85.06 | 85.38 | 973,987 | +0.02(+0.02%) |
Jul 27, 2020 | 85.83 | 86.18 | 84.87 | 85.36 | 909,919 | -0.86(-1.00%) |
Jul 24, 2020 | 85.55 | 86.45 | 85.31 | 86.22 | 797,280 | +0.38(+0.44%) |
Jul 23, 2020 | 86.46 | 87.29 | 85.57 | 85.84 | 684,848 | -0.66(-0.77%) |
Jul 22, 2020 | 84.33 | 86.77 | 84.25 | 86.50 | 659,963 | +2.14(+2.54%) |
Jul 21, 2020 | 83.98 | 85.72 | 83.91 | 84.36 | 1,048,252 | +0.44(+0.53%) |
Jul 20, 2020 | 83.03 | 84.00 | 82.85 | 83.92 | 810,323 | +0.44(+0.53%) |
Jul 17, 2020 | 82.51 | 83.87 | 82.01 | 83.47 | 1,174,583 | +1.51(+1.84%) |
Jul 16, 2020 | 82.49 | 82.71 | 81.30 | 81.97 | 854,059 | -1.17(-1.41%) |
Jul 15, 2020 | 83.04 | 83.85 | 82.76 | 83.14 | 779,008 | +1.53(+1.88%) |
Jul 14, 2020 | 80.15 | 81.64 | 79.57 | 81.61 | 1,504,905 | +1.10(+1.36%) |
Jul 13, 2020 | 83.83 | 84.22 | 80.26 | 80.51 | 1,223,967 | -2.72(-3.26%) |
Jul 10, 2020 | 81.97 | 83.41 | 81.90 | 83.23 | 1,042,865 | +1.42(+1.74%) |
Jul 09, 2020 | 83.31 | 83.51 | 81.10 | 81.81 | 1,637,750 | -1.56(-1.87%) |
Jul 08, 2020 | 83.43 | 83.58 | 81.50 | 83.37 | 1,448,602 | +0.16(+0.19%) |
Jul 07, 2020 | 83.20 | 84.72 | 82.94 | 83.21 | 1,821,629 | -0.53(-0.63%) |
Jul 06, 2020 | 89.73 | 89.73 | 83.45 | 83.74 | 1,754,915 | -4.91(-5.54%) |
Jul 02, 2020 | 89.58 | 90.20 | 88.53 | 88.65 | 806,786 | +0.31(+0.35%) |
Jul 01, 2020 | 88.74 | 89.28 | 87.53 | 88.34 | 1,839,773 | -0.34(-0.38%) |
Jun 30, 2020 | 87.16 | 88.92 | 87.05 | 88.68 | 1,125,919 | +1.39(+1.59%) |
Jun 29, 2020 | 85.30 | 87.34 | 85.08 | 87.29 | 943,287 | +2.29(+2.70%) |
Jun 26, 2020 | 87.36 | 87.59 | 84.79 | 85.00 | 2,440,324 | -2.78(-3.17%) |
Jun 25, 2020 | 87.67 | 87.82 | 85.73 | 87.78 | 1,053,977 | -0.50(-0.57%) |
Jun 24, 2020 | 90.62 | 90.86 | 87.98 | 88.28 | 1,450,156 | -2.76(-3.04%) |
Jun 23, 2020 | 92.97 | 93.05 | 91.02 | 91.05 | 1,361,665 | -0.68(-0.74%) |
Jun 22, 2020 | 91.16 | 92.70 | 90.93 | 91.73 | 1,115,871 | +0.18(+0.20%) |
Jun 19, 2020 | 96.02 | 96.02 | 91.39 | 91.55 | 1,891,375 | -2.49(-2.65%) |
Jun 18, 2020 | 94.18 | 94.89 | 92.69 | 94.04 | 1,063,833 | -0.81(-0.86%) |
Jun 17, 2020 | 95.63 | 96.28 | 94.47 | 94.85 | 1,133,936 | -0.09(-0.10%) |
Jun 16, 2020 | 95.98 | 96.59 | 93.91 | 94.95 | 1,079,799 | +1.58(+1.69%) |
Jun 15, 2020 | 91.81 | 93.84 | 89.67 | 93.37 | 1,035,640 | -0.27(-0.29%) |
Jun 12, 2020 | 97.10 | 98.07 | 92.48 | 93.64 | 1,153,986 | -1.06(-1.12%) |
Jun 11, 2020 | 97.82 | 97.93 | 94.67 | 94.70 | 1,148,049 | -4.15(-4.20%) |
Jun 10, 2020 | 99.97 | 100.14 | 97.21 | 98.85 | 858,539 | -0.87(-0.87%) |
Jun 09, 2020 | 99.99 | 100.23 | 98.35 | 99.72 | 664,261 | -0.80(-0.80%) |
Jun 08, 2020 | 99.31 | 100.52 | 97.99 | 100.52 | 986,263 | +0.46(+0.46%) |
Jun 05, 2020 | 101.52 | 102.35 | 99.80 | 100.06 | 878,102 | +0.08(+0.08%) |
Jun 04, 2020 | 100.45 | 101.99 | 99.25 | 99.98 | 1,107,899 | -1.22(-1.20%) |
Jun 03, 2020 | 98.89 | 101.86 | 98.86 | 101.20 | 794,911 | +2.58(+2.61%) |
Jun 02, 2020 | 100.05 | 100.22 | 96.94 | 98.63 | 1,077,655 | -1.37(-1.37%) |