Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 91.96 | 92.13 | 89.50 | 90.32 | 863,785 | -0.92(-1.01%) |
Aug 28, 2020 | 91.15 | 91.84 | 90.75 | 91.24 | 678,012 | +0.15(+0.17%) |
Aug 27, 2020 | 89.20 | 91.37 | 89.18 | 91.09 | 1,045,538 | +2.00(+2.24%) |
Aug 26, 2020 | 88.21 | 89.22 | 87.78 | 89.09 | 688,459 | +0.60(+0.68%) |
Aug 25, 2020 | 89.38 | 89.57 | 87.21 | 88.49 | 580,583 | -0.47(-0.53%) |
Aug 24, 2020 | 86.32 | 89.24 | 86.32 | 88.97 | 640,605 | +3.35(+3.92%) |
Aug 21, 2020 | 86.29 | 86.85 | 85.25 | 85.61 | 473,118 | -0.68(-0.79%) |
Aug 20, 2020 | 86.41 | 87.15 | 85.41 | 86.29 | 343,884 | -1.24(-1.42%) |
Aug 19, 2020 | 88.04 | 89.12 | 87.16 | 87.53 | 725,656 | +0.07(+0.08%) |
Aug 18, 2020 | 88.60 | 89.02 | 87.42 | 87.46 | 392,120 | -1.07(-1.21%) |
Aug 17, 2020 | 89.13 | 89.81 | 88.30 | 88.53 | 455,976 | -0.39(-0.44%) |
Aug 14, 2020 | 87.87 | 89.63 | 87.61 | 88.92 | 390,173 | +0.40(+0.45%) |
Aug 13, 2020 | 88.09 | 89.06 | 87.78 | 88.52 | 420,395 | -0.16(-0.18%) |
Aug 12, 2020 | 89.77 | 90.49 | 87.83 | 88.68 | 553,822 | -0.54(-0.60%) |
Aug 11, 2020 | 88.07 | 90.79 | 87.94 | 89.22 | 1,060,680 | +2.18(+2.50%) |
Aug 10, 2020 | 85.37 | 87.04 | 84.91 | 87.04 | 2,109,472 | +1.86(+2.19%) |
Aug 07, 2020 | 82.23 | 85.23 | 82.09 | 85.18 | 2,390,249 | +0.41(+0.48%) |
Aug 06, 2020 | 85.61 | 86.03 | 84.68 | 84.76 | 781,038 | -0.76(-0.89%) |
Aug 05, 2020 | 85.91 | 86.91 | 85.46 | 85.52 | 889,754 | +0.44(+0.51%) |
Aug 04, 2020 | 84.54 | 85.63 | 83.83 | 85.09 | 1,962,095 | -0.52(-0.60%) |
Aug 03, 2020 | 86.35 | 86.63 | 85.18 | 85.60 | 816,366 | -0.15(-0.18%) |
Jul 31, 2020 | 87.58 | 87.58 | 84.41 | 85.75 | 924,603 | -1.93(-2.20%) |
Jul 30, 2020 | 89.73 | 90.69 | 87.17 | 87.68 | 928,527 | -3.29(-3.62%) |
Jul 29, 2020 | 91.01 | 91.97 | 88.79 | 90.97 | 1,054,413 | -0.01(-0.01%) |
Jul 28, 2020 | 91.96 | 92.60 | 90.20 | 90.98 | 1,080,991 | -1.38(-1.50%) |
Jul 27, 2020 | 91.38 | 92.90 | 90.43 | 92.37 | 771,628 | +0.66(+0.72%) |
Jul 24, 2020 | 92.66 | 93.13 | 91.37 | 91.71 | 441,285 | -0.60(-0.65%) |
Jul 23, 2020 | 92.67 | 93.95 | 92.02 | 92.30 | 571,989 | -0.72(-0.78%) |
Jul 22, 2020 | 92.83 | 93.62 | 92.12 | 93.03 | 499,742 | +0.13(+0.14%) |
Jul 21, 2020 | 92.50 | 93.81 | 92.41 | 92.89 | 510,002 | +0.36(+0.39%) |
Jul 20, 2020 | 93.80 | 93.80 | 92.20 | 92.54 | 414,941 | -0.88(-0.95%) |
Jul 17, 2020 | 95.75 | 95.75 | 93.33 | 93.42 | 986,251 | -2.09(-2.19%) |
Jul 16, 2020 | 91.77 | 96.68 | 91.64 | 95.51 | 1,134,252 | +3.76(+4.09%) |
Jul 15, 2020 | 92.97 | 92.97 | 90.65 | 91.75 | 739,501 | +0.64(+0.71%) |
Jul 14, 2020 | 88.23 | 91.21 | 88.20 | 91.11 | 801,639 | +2.98(+3.38%) |
Jul 13, 2020 | 88.55 | 89.48 | 87.64 | 88.13 | 536,952 | -0.10(-0.11%) |
Jul 10, 2020 | 85.61 | 88.30 | 85.61 | 88.23 | 542,948 | +3.14(+3.69%) |
Jul 09, 2020 | 86.12 | 86.12 | 84.62 | 85.09 | 679,682 | -0.84(-0.98%) |
Jul 08, 2020 | 87.74 | 88.22 | 85.05 | 85.92 | 680,793 | -2.11(-2.39%) |
Jul 07, 2020 | 88.33 | 88.90 | 87.44 | 88.03 | 647,424 | -1.19(-1.33%) |
Jul 06, 2020 | 90.03 | 90.98 | 87.89 | 89.22 | 832,075 | +0.31(+0.35%) |
Jul 02, 2020 | 89.66 | 90.13 | 87.91 | 88.90 | 1,015,505 | +0.25(+0.28%) |
Jul 01, 2020 | 89.09 | 89.37 | 87.18 | 88.65 | 741,768 | -0.38(-0.43%) |
Jun 30, 2020 | 87.03 | 89.49 | 86.64 | 89.04 | 870,273 | +1.59(+1.82%) |
Jun 29, 2020 | 86.62 | 88.77 | 86.32 | 87.45 | 627,379 | +2.09(+2.45%) |
Jun 26, 2020 | 85.14 | 86.11 | 84.60 | 85.36 | 999,365 | -0.22(-0.26%) |
Jun 25, 2020 | 86.85 | 87.02 | 83.31 | 85.59 | 813,691 | -1.79(-2.05%) |
Jun 24, 2020 | 88.47 | 88.82 | 87.20 | 87.38 | 956,696 | -1.78(-2.00%) |
Jun 23, 2020 | 88.57 | 89.75 | 88.49 | 89.16 | 903,727 | +1.22(+1.39%) |
Jun 22, 2020 | 88.35 | 88.57 | 86.65 | 87.94 | 862,917 | -1.05(-1.18%) |
Jun 19, 2020 | 88.16 | 88.99 | 86.56 | 88.99 | 3,667,925 | +1.90(+2.18%) |
Jun 18, 2020 | 87.77 | 88.39 | 86.45 | 87.09 | 970,017 | -1.30(-1.47%) |
Jun 17, 2020 | 90.34 | 90.34 | 88.07 | 88.40 | 559,558 | -1.65(-1.83%) |
Jun 16, 2020 | 91.40 | 92.32 | 89.54 | 90.05 | 896,906 | +1.30(+1.47%) |
Jun 15, 2020 | 85.79 | 89.17 | 84.51 | 88.74 | 1,056,953 | +0.49(+0.56%) |
Jun 12, 2020 | 89.84 | 90.62 | 85.85 | 88.25 | 652,793 | +1.41(+1.62%) |
Jun 11, 2020 | 90.82 | 91.49 | 86.76 | 86.84 | 783,423 | -6.36(-6.83%) |
Jun 10, 2020 | 94.45 | 95.06 | 93.10 | 93.21 | 521,921 | -2.24(-2.35%) |
Jun 09, 2020 | 97.72 | 97.72 | 95.30 | 95.45 | 582,682 | -3.51(-3.55%) |
Jun 08, 2020 | 96.98 | 99.22 | 96.94 | 98.96 | 631,412 | +1.12(+1.14%) |
Jun 05, 2020 | 98.62 | 99.83 | 96.99 | 97.84 | 987,249 | +1.71(+1.78%) |
Jun 04, 2020 | 94.32 | 96.19 | 94.32 | 96.14 | 965,169 | +1.03(+1.08%) |
Jun 03, 2020 | 92.64 | 95.62 | 91.99 | 95.11 | 697,162 | +4.08(+4.48%) |
Jun 02, 2020 | 91.67 | 92.04 | 90.65 | 91.03 | 920,188 | +0.21(+0.23%) |