Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 93.47 | 93.69 | 92.05 | 92.95 | 2,882,936 | -0.57(-0.61%) |
Aug 28, 2020 | 93.65 | 93.65 | 92.36 | 93.52 | 2,127,926 | +0.54(+0.58%) |
Aug 27, 2020 | 92.77 | 93.69 | 92.53 | 92.98 | 2,230,404 | +0.79(+0.86%) |
Aug 26, 2020 | 92.81 | 93.04 | 91.52 | 92.19 | 3,046,792 | -0.87(-0.93%) |
Aug 25, 2020 | 93.54 | 93.62 | 92.12 | 93.06 | 3,420,379 | -0.02(-0.02%) |
Aug 24, 2020 | 93.56 | 93.69 | 91.63 | 93.07 | 2,208,717 | -0.95(-1.01%) |
Aug 21, 2020 | 94.48 | 94.55 | 92.94 | 94.02 | 1,546,327 | +0.32(+0.34%) |
Aug 20, 2020 | 92.64 | 94.39 | 92.39 | 93.70 | 1,966,555 | +0.87(+0.93%) |
Aug 19, 2020 | 94.67 | 94.94 | 92.59 | 92.84 | 3,098,466 | -1.74(-1.84%) |
Aug 18, 2020 | 94.97 | 95.19 | 93.98 | 94.58 | 1,633,590 | -0.51(-0.54%) |
Aug 17, 2020 | 93.35 | 95.10 | 93.07 | 95.09 | 2,287,363 | +1.72(+1.85%) |
Aug 14, 2020 | 93.38 | 94.76 | 93.10 | 93.37 | 2,947,775 | -0.29(-0.31%) |
Aug 13, 2020 | 93.53 | 94.65 | 93.37 | 93.66 | 2,306,385 | -0.22(-0.23%) |
Aug 12, 2020 | 93.26 | 94.06 | 92.13 | 93.88 | 3,015,241 | +2.16(+2.36%) |
Aug 11, 2020 | 95.52 | 95.55 | 91.32 | 91.71 | 3,919,082 | -2.94(-3.10%) |
Aug 10, 2020 | 96.09 | 96.39 | 94.65 | 94.65 | 2,908,103 | -1.22(-1.28%) |
Aug 07, 2020 | 95.24 | 95.95 | 94.99 | 95.87 | 2,207,927 | +0.17(+0.18%) |
Aug 06, 2020 | 95.43 | 96.56 | 95.42 | 95.70 | 1,910,405 | -0.02(-0.02%) |
Aug 05, 2020 | 96.83 | 97.18 | 95.47 | 95.72 | 1,711,449 | -0.63(-0.65%) |
Aug 04, 2020 | 95.53 | 96.67 | 94.97 | 96.35 | 3,262,712 | +0.56(+0.58%) |
Aug 03, 2020 | 96.25 | 96.65 | 94.90 | 95.79 | 2,260,612 | -0.40(-0.42%) |
Jul 31, 2020 | 95.73 | 96.34 | 94.08 | 96.19 | 4,200,399 | +0.21(+0.22%) |
Jul 30, 2020 | 95.79 | 97.39 | 95.20 | 95.98 | 3,022,980 | -0.89(-0.92%) |
Jul 29, 2020 | 93.62 | 96.93 | 93.62 | 96.88 | 4,261,482 | +3.31(+3.54%) |
Jul 28, 2020 | 92.71 | 94.14 | 92.31 | 93.57 | 3,574,629 | +0.71(+0.77%) |
Jul 27, 2020 | 90.85 | 92.97 | 89.81 | 92.85 | 3,430,197 | +1.69(+1.85%) |
Jul 24, 2020 | 89.98 | 91.38 | 89.40 | 91.17 | 3,310,302 | +0.92(+1.02%) |
Jul 23, 2020 | 89.37 | 91.81 | 89.34 | 90.24 | 3,396,528 | +0.47(+0.53%) |
Jul 22, 2020 | 88.66 | 90.11 | 88.00 | 89.77 | 3,740,243 | +0.41(+0.46%) |
Jul 21, 2020 | 90.00 | 90.80 | 88.57 | 89.36 | 3,879,455 | +2.92(+3.38%) |
Jul 20, 2020 | 86.62 | 87.44 | 86.32 | 86.44 | 2,613,909 | -0.56(-0.64%) |
Jul 17, 2020 | 84.71 | 87.57 | 84.40 | 87.00 | 3,644,006 | +2.96(+3.52%) |
Jul 16, 2020 | 85.33 | 86.24 | 84.00 | 84.04 | 3,181,507 | -1.50(-1.75%) |
Jul 15, 2020 | 86.33 | 86.43 | 84.56 | 85.54 | 4,229,791 | +0.33(+0.39%) |
Jul 14, 2020 | 85.47 | 85.98 | 84.39 | 85.21 | 4,609,735 | -0.17(-0.20%) |
Jul 13, 2020 | 87.12 | 87.99 | 85.36 | 85.38 | 5,144,444 | -1.14(-1.32%) |
Jul 10, 2020 | 87.54 | 87.99 | 86.18 | 86.52 | 3,324,001 | -1.60(-1.81%) |
Jul 09, 2020 | 87.60 | 88.37 | 86.12 | 88.12 | 2,830,998 | +0.74(+0.85%) |
Jul 08, 2020 | 86.62 | 87.43 | 86.49 | 87.38 | 3,378,660 | +0.85(+0.98%) |
Jul 07, 2020 | 85.77 | 87.39 | 85.69 | 86.53 | 2,800,310 | -0.67(-0.76%) |
Jul 06, 2020 | 88.51 | 89.37 | 86.81 | 87.20 | 2,751,188 | +0.01(+0.01%) |
Jul 02, 2020 | 88.17 | 88.68 | 86.73 | 87.19 | 2,978,461 | +0.36(+0.42%) |
Jul 01, 2020 | 85.34 | 87.05 | 84.76 | 86.82 | 2,875,824 | +1.66(+1.95%) |
Jun 30, 2020 | 83.07 | 85.99 | 83.07 | 85.16 | 5,602,342 | +1.97(+2.37%) |
Jun 29, 2020 | 82.95 | 83.59 | 81.64 | 83.19 | 2,464,705 | +1.22(+1.49%) |
Jun 26, 2020 | 83.01 | 83.70 | 81.36 | 81.97 | 4,825,505 | -1.50(-1.79%) |
Jun 25, 2020 | 81.90 | 83.56 | 81.06 | 83.47 | 3,298,112 | +1.52(+1.86%) |
Jun 24, 2020 | 82.14 | 83.57 | 80.23 | 81.94 | 5,179,403 | -1.51(-1.80%) |
Jun 23, 2020 | 85.42 | 85.62 | 83.27 | 83.45 | 2,626,866 | -1.01(-1.20%) |
Jun 22, 2020 | 83.78 | 84.53 | 82.05 | 84.46 | 3,736,993 | +0.63(+0.75%) |
Jun 19, 2020 | 88.22 | 88.22 | 83.63 | 83.83 | 13,317,264 | -2.94(-3.39%) |
Jun 18, 2020 | 87.14 | 87.50 | 86.28 | 86.77 | 2,535,951 | -1.47(-1.66%) |
Jun 17, 2020 | 89.41 | 89.41 | 87.47 | 88.24 | 2,973,698 | -0.18(-0.21%) |
Jun 16, 2020 | 89.42 | 89.71 | 87.10 | 88.42 | 3,771,650 | +2.29(+2.66%) |
Jun 15, 2020 | 82.95 | 86.98 | 82.92 | 86.13 | 3,997,662 | +0.47(+0.54%) |
Jun 12, 2020 | 84.88 | 86.26 | 82.83 | 85.66 | 4,682,968 | +3.22(+3.91%) |
Jun 11, 2020 | 85.03 | 85.39 | 82.34 | 82.44 | 5,505,046 | -4.99(-5.70%) |
Jun 10, 2020 | 87.41 | 88.47 | 86.66 | 87.43 | 2,622,942 | -0.83(-0.95%) |
Jun 09, 2020 | 87.36 | 89.06 | 86.82 | 88.27 | 3,185,456 | -0.40(-0.45%) |
Jun 08, 2020 | 86.79 | 88.85 | 86.46 | 88.67 | 3,899,803 | +1.87(+2.15%) |
Jun 05, 2020 | 87.22 | 88.35 | 86.50 | 86.80 | 3,983,208 | +2.14(+2.53%) |
Jun 04, 2020 | 87.43 | 87.79 | 83.87 | 84.66 | 3,667,845 | -3.60(-4.08%) |
Jun 03, 2020 | 86.89 | 88.62 | 86.61 | 88.26 | 3,274,997 | +1.69(+1.95%) |
Jun 02, 2020 | 85.81 | 86.65 | 84.73 | 86.57 | 3,466,082 | +1.60(+1.88%) |