Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 88.00 | 93.09 | 87.00 | 92.50 | 1,986,199 | +4.84(+5.52%) |
Aug 28, 2020 | 87.85 | 88.15 | 87.30 | 87.66 | 639,800 | -0.05(-0.06%) |
Aug 27, 2020 | 89.06 | 89.54 | 86.51 | 87.71 | 526,593 | -1.00(-1.13%) |
Aug 26, 2020 | 88.31 | 88.74 | 87.25 | 88.71 | 645,236 | +0.36(+0.41%) |
Aug 25, 2020 | 88.22 | 88.70 | 87.53 | 88.35 | 673,647 | -0.11(-0.12%) |
Aug 24, 2020 | 88.00 | 89.69 | 87.98 | 88.46 | 885,161 | +1.97(+2.28%) |
Aug 21, 2020 | 86.26 | 87.15 | 85.69 | 86.49 | 591,300 | -0.05(-0.06%) |
Aug 20, 2020 | 86.60 | 86.88 | 85.51 | 86.54 | 774,946 | -0.59(-0.68%) |
Aug 19, 2020 | 89.44 | 89.44 | 86.94 | 87.13 | 846,672 | -1.87(-2.10%) |
Aug 18, 2020 | 91.00 | 91.43 | 87.72 | 89.00 | 738,286 | -2.03(-2.23%) |
Aug 17, 2020 | 87.92 | 91.95 | 87.24 | 91.03 | 1,283,993 | +4.01(+4.61%) |
Aug 14, 2020 | 88.20 | 88.39 | 86.57 | 87.02 | 416,900 | -1.39(-1.57%) |
Aug 13, 2020 | 87.51 | 88.86 | 87.13 | 88.41 | 580,658 | +0.61(+0.69%) |
Aug 12, 2020 | 85.68 | 88.19 | 85.11 | 87.80 | 748,391 | +2.90(+3.42%) |
Aug 11, 2020 | 87.68 | 87.68 | 84.69 | 84.90 | 908,154 | -2.69(-3.07%) |
Aug 10, 2020 | 88.46 | 88.49 | 86.73 | 87.59 | 561,100 | -0.58(-0.66%) |
Aug 07, 2020 | 87.68 | 88.87 | 86.85 | 88.17 | 552,400 | -0.02(-0.02%) |
Aug 06, 2020 | 89.73 | 90.88 | 87.83 | 88.19 | 605,648 | -1.43(-1.60%) |
Aug 05, 2020 | 88.59 | 89.86 | 87.55 | 89.62 | 436,574 | +1.44(+1.63%) |
Aug 04, 2020 | 89.65 | 90.00 | 87.35 | 88.18 | 503,208 | -1.99(-2.21%) |
Aug 03, 2020 | 88.37 | 91.18 | 88.01 | 90.17 | 993,412 | +2.83(+3.24%) |
Jul 31, 2020 | 88.64 | 88.64 | 86.01 | 87.34 | 939,800 | -0.76(-0.86%) |
Jul 30, 2020 | 88.30 | 90.99 | 85.51 | 88.10 | 1,963,317 | +6.58(+8.07%) |
Jul 29, 2020 | 81.17 | 82.29 | 81.17 | 81.52 | 755,897 | +0.84(+1.04%) |
Jul 28, 2020 | 83.04 | 83.63 | 80.64 | 80.68 | 526,363 | -2.57(-3.09%) |
Jul 27, 2020 | 82.00 | 83.76 | 82.00 | 83.25 | 563,875 | +1.61(+1.97%) |
Jul 24, 2020 | 82.83 | 82.86 | 80.84 | 81.64 | 954,200 | -1.84(-2.20%) |
Jul 23, 2020 | 85.14 | 85.90 | 83.09 | 83.48 | 904,427 | -1.56(-1.83%) |
Jul 22, 2020 | 86.41 | 86.91 | 84.27 | 85.04 | 889,088 | -0.94(-1.09%) |
Jul 21, 2020 | 86.90 | 86.90 | 85.32 | 85.98 | 981,121 | +0.12(+0.14%) |
Jul 20, 2020 | 85.55 | 86.79 | 85.16 | 85.86 | 549,928 | +0.51(+0.60%) |
Jul 17, 2020 | 83.64 | 85.57 | 83.06 | 85.35 | 687,800 | +1.82(+2.18%) |
Jul 16, 2020 | 83.44 | 84.00 | 82.81 | 83.53 | 1,512,013 | -0.18(-0.22%) |
Jul 15, 2020 | 80.46 | 84.17 | 80.46 | 83.71 | 1,942,264 | +4.39(+5.53%) |
Jul 14, 2020 | 77.39 | 79.40 | 76.28 | 79.32 | 1,481,536 | +1.85(+2.39%) |
Jul 13, 2020 | 78.66 | 80.53 | 76.96 | 77.47 | 1,829,619 | -0.54(-0.69%) |
Jul 10, 2020 | 78.76 | 78.98 | 77.25 | 78.01 | 1,494,900 | -1.14(-1.44%) |
Jul 09, 2020 | 76.21 | 79.23 | 76.21 | 79.15 | 1,254,902 | +2.93(+3.84%) |
Jul 08, 2020 | 74.00 | 76.28 | 73.91 | 76.22 | 944,679 | +2.49(+3.38%) |
Jul 07, 2020 | 72.90 | 74.41 | 72.53 | 73.73 | 1,037,823 | +0.20(+0.27%) |
Jul 06, 2020 | 73.41 | 73.73 | 72.80 | 73.53 | 611,372 | +0.79(+1.09%) |
Jul 02, 2020 | 73.98 | 74.20 | 72.57 | 72.74 | 535,400 | -0.63(-0.86%) |
Jul 01, 2020 | 73.52 | 73.92 | 72.71 | 73.37 | 1,069,525 | +0.07(+0.10%) |
Jun 30, 2020 | 71.85 | 73.36 | 71.27 | 73.30 | 798,943 | +1.36(+1.89%) |
Jun 29, 2020 | 73.63 | 73.63 | 71.42 | 71.94 | 1,651,770 | -1.12(-1.53%) |
Jun 26, 2020 | 73.24 | 74.00 | 71.09 | 73.06 | 3,131,100 | -0.23(-0.31%) |
Jun 25, 2020 | 72.40 | 73.90 | 72.02 | 73.29 | 2,842,476 | +2.82(+4.00%) |
Jun 24, 2020 | 70.99 | 71.28 | 69.52 | 70.47 | 1,250,211 | -0.90(-1.26%) |
Jun 23, 2020 | 72.00 | 72.12 | 71.11 | 71.37 | 1,369,522 | -0.31(-0.43%) |
Jun 22, 2020 | 70.98 | 71.91 | 70.70 | 71.68 | 1,202,169 | +0.46(+0.65%) |
Jun 19, 2020 | 71.44 | 72.22 | 70.96 | 71.22 | 1,498,600 | +0.43(+0.61%) |
Jun 18, 2020 | 70.98 | 71.60 | 70.31 | 70.79 | 1,490,434 | -0.48(-0.67%) |
Jun 17, 2020 | 72.39 | 72.39 | 70.93 | 71.27 | 675,208 | -0.35(-0.49%) |
Jun 16, 2020 | 72.72 | 73.19 | 70.41 | 71.62 | 1,282,992 | +1.30(+1.85%) |
Jun 15, 2020 | 71.00 | 71.46 | 68.86 | 70.32 | 3,573,566 | +0.75(+1.08%) |
Jun 12, 2020 | 70.90 | 71.08 | 68.92 | 69.57 | 4,717,800 | +0.92(+1.34%) |
Jun 11, 2020 | 68.01 | 70.67 | 67.97 | 68.65 | 3,868,759 | -5.98(-8.01%) |
Jun 10, 2020 | 75.01 | 75.70 | 74.32 | 74.63 | 1,070,565 | -0.20(-0.27%) |
Jun 09, 2020 | 75.21 | 75.74 | 74.52 | 74.83 | 971,638 | -0.50(-0.66%) |
Jun 08, 2020 | 73.88 | 75.56 | 73.39 | 75.33 | 1,325,710 | +0.63(+0.84%) |
Jun 05, 2020 | 78.22 | 78.44 | 74.44 | 74.70 | 1,143,800 | -2.21(-2.87%) |
Jun 04, 2020 | 77.88 | 78.93 | 75.74 | 76.91 | 1,655,501 | -2.13(-2.69%) |
Jun 03, 2020 | 78.26 | 79.19 | 77.72 | 79.04 | 794,590 | +1.03(+1.32%) |
Jun 02, 2020 | 76.61 | 78.65 | 76.06 | 78.01 | 1,387,130 | +1.37(+1.79%) |