Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 84.80 | 84.97 | 83.02 | 83.70 | 1,635,826 | -0.75(-0.89%) |
Aug 28, 2020 | 84.16 | 84.62 | 83.10 | 84.45 | 2,066,035 | +0.94(+1.12%) |
Aug 27, 2020 | 88.64 | 88.94 | 83.51 | 83.51 | 2,195,932 | -5.01(-5.66%) |
Aug 26, 2020 | 88.87 | 89.01 | 87.71 | 88.53 | 842,775 | -0.43(-0.49%) |
Aug 25, 2020 | 88.17 | 88.99 | 87.83 | 88.96 | 1,175,786 | +1.20(+1.37%) |
Aug 24, 2020 | 87.64 | 88.52 | 86.95 | 87.76 | 842,468 | +1.07(+1.24%) |
Aug 21, 2020 | 87.26 | 87.26 | 86.21 | 86.69 | 1,277,364 | -0.72(-0.82%) |
Aug 20, 2020 | 87.67 | 87.90 | 86.71 | 87.41 | 1,199,253 | -1.49(-1.67%) |
Aug 19, 2020 | 90.25 | 90.90 | 88.74 | 88.89 | 853,058 | -0.98(-1.09%) |
Aug 18, 2020 | 91.10 | 91.27 | 88.70 | 89.87 | 1,150,289 | -0.74(-0.82%) |
Aug 17, 2020 | 89.64 | 91.10 | 88.93 | 90.61 | 943,439 | +1.89(+2.13%) |
Aug 14, 2020 | 88.92 | 92.04 | 88.31 | 88.72 | 1,334,517 | +0.08(+0.09%) |
Aug 13, 2020 | 88.66 | 89.51 | 87.57 | 88.64 | 1,012,041 | +0.33(+0.37%) |
Aug 12, 2020 | 85.97 | 88.59 | 85.07 | 88.31 | 1,329,886 | +3.33(+3.92%) |
Aug 11, 2020 | 85.55 | 86.69 | 84.77 | 84.98 | 1,548,435 | -0.82(-0.95%) |
Aug 10, 2020 | 86.44 | 87.11 | 84.80 | 85.80 | 1,439,965 | -0.46(-0.54%) |
Aug 07, 2020 | 88.95 | 89.61 | 84.36 | 86.26 | 2,350,277 | -3.24(-3.62%) |
Aug 06, 2020 | 89.64 | 90.86 | 88.19 | 89.50 | 1,700,481 | +0.21(+0.23%) |
Aug 05, 2020 | 88.42 | 89.51 | 88.02 | 89.30 | 3,529,211 | +1.10(+1.25%) |
Aug 04, 2020 | 88.90 | 89.04 | 87.16 | 88.19 | 1,143,508 | -0.72(-0.81%) |
Aug 03, 2020 | 88.12 | 89.95 | 88.12 | 88.91 | 1,773,489 | +1.28(+1.46%) |
Jul 31, 2020 | 87.15 | 87.70 | 84.89 | 87.63 | 2,366,012 | +0.34(+0.40%) |
Jul 30, 2020 | 86.40 | 87.43 | 84.94 | 87.29 | 1,473,076 | -0.16(-0.18%) |
Jul 29, 2020 | 86.44 | 88.48 | 86.32 | 87.45 | 2,352,887 | +1.74(+2.03%) |
Jul 28, 2020 | 86.04 | 86.74 | 84.95 | 85.70 | 2,236,648 | -1.30(-1.49%) |
Jul 27, 2020 | 83.72 | 87.57 | 83.10 | 87.00 | 3,051,939 | +4.72(+5.73%) |
Jul 24, 2020 | 82.92 | 83.70 | 81.51 | 82.28 | 2,287,338 | -2.53(-2.98%) |
Jul 23, 2020 | 88.43 | 89.29 | 83.12 | 84.81 | 2,806,022 | -3.34(-3.79%) |
Jul 22, 2020 | 87.91 | 88.88 | 85.20 | 88.15 | 3,527,992 | -0.23(-0.26%) |
Jul 21, 2020 | 88.40 | 89.03 | 87.09 | 88.38 | 3,409,625 | -0.02(-0.02%) |
Jul 20, 2020 | 85.65 | 88.52 | 85.13 | 88.40 | 1,598,622 | +3.27(+3.84%) |
Jul 17, 2020 | 84.98 | 85.34 | 84.33 | 85.13 | 1,047,331 | +0.32(+0.37%) |
Jul 16, 2020 | 83.89 | 85.24 | 83.60 | 84.81 | 1,113,304 | -0.42(-0.50%) |
Jul 15, 2020 | 85.87 | 85.87 | 83.43 | 85.24 | 1,614,885 | -0.08(-0.09%) |
Jul 14, 2020 | 84.81 | 85.35 | 81.67 | 85.32 | 2,623,815 | -0.24(-0.28%) |
Jul 13, 2020 | 87.13 | 89.35 | 85.51 | 85.55 | 2,315,036 | -0.52(-0.61%) |
Jul 10, 2020 | 87.18 | 87.52 | 84.60 | 86.08 | 2,108,163 | -1.06(-1.22%) |
Jul 09, 2020 | 86.96 | 87.94 | 85.83 | 87.14 | 1,462,698 | +0.65(+0.75%) |
Jul 08, 2020 | 86.15 | 87.13 | 85.33 | 86.49 | 1,750,463 | +1.44(+1.69%) |
Jul 07, 2020 | 86.47 | 87.55 | 85.01 | 85.05 | 2,025,113 | -1.76(-2.03%) |
Jul 06, 2020 | 85.62 | 88.24 | 84.91 | 86.81 | 1,821,001 | +3.50(+4.20%) |
Jul 02, 2020 | 82.75 | 84.44 | 82.42 | 83.32 | 1,634,088 | +1.65(+2.01%) |
Jul 01, 2020 | 83.44 | 83.52 | 81.57 | 81.67 | 1,443,970 | -1.58(-1.89%) |
Jun 30, 2020 | 82.36 | 83.59 | 80.93 | 83.25 | 2,373,240 | +1.65(+2.03%) |
Jun 29, 2020 | 80.56 | 82.10 | 79.38 | 81.59 | 1,631,406 | +0.97(+1.20%) |
Jun 26, 2020 | 83.36 | 83.70 | 80.42 | 80.63 | 2,432,200 | -2.94(-3.51%) |
Jun 25, 2020 | 80.26 | 83.56 | 79.43 | 83.56 | 2,589,689 | +3.42(+4.26%) |
Jun 24, 2020 | 82.41 | 83.59 | 79.69 | 80.15 | 3,045,738 | -2.34(-2.84%) |
Jun 23, 2020 | 83.73 | 84.15 | 82.25 | 82.49 | 2,018,183 | -0.11(-0.13%) |
Jun 22, 2020 | 81.70 | 83.24 | 80.57 | 82.60 | 2,637,774 | +1.08(+1.33%) |
Jun 19, 2020 | 79.23 | 81.55 | 78.84 | 81.52 | 4,888,053 | +3.09(+3.94%) |
Jun 18, 2020 | 77.68 | 78.74 | 76.85 | 78.42 | 2,055,836 | +1.17(+1.52%) |
Jun 17, 2020 | 76.31 | 77.59 | 75.93 | 77.25 | 2,185,729 | +1.37(+1.80%) |
Jun 16, 2020 | 76.50 | 77.68 | 74.68 | 75.88 | 2,644,489 | +2.42(+3.30%) |
Jun 15, 2020 | 69.38 | 73.56 | 69.01 | 73.46 | 2,785,078 | +2.78(+3.93%) |
Jun 12, 2020 | 72.40 | 73.08 | 69.27 | 70.68 | 2,587,213 | +0.93(+1.33%) |
Jun 11, 2020 | 72.90 | 73.36 | 69.70 | 69.75 | 2,794,455 | -5.39(-7.17%) |
Jun 10, 2020 | 74.23 | 76.32 | 73.84 | 75.14 | 2,314,948 | +1.40(+1.90%) |
Jun 09, 2020 | 72.56 | 74.58 | 71.42 | 73.74 | 3,024,903 | -0.04(-0.05%) |
Jun 08, 2020 | 76.84 | 77.02 | 72.81 | 73.78 | 2,893,945 | -1.83(-2.42%) |
Jun 05, 2020 | 74.78 | 76.87 | 74.08 | 75.61 | 2,568,128 | +3.52(+4.88%) |
Jun 04, 2020 | 71.37 | 72.58 | 70.77 | 72.10 | 2,026,588 | +0.86(+1.20%) |
Jun 03, 2020 | 70.21 | 72.38 | 69.57 | 71.24 | 2,516,292 | +2.83(+4.13%) |
Jun 02, 2020 | 66.37 | 68.45 | 66.12 | 68.41 | 1,365,081 | +2.26(+3.41%) |