Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 90.56 | 90.92 | 89.16 | 89.25 | 1,153,797 | -1.50(-1.66%) |
Aug 28, 2020 | 91.64 | 91.76 | 90.34 | 90.75 | 755,440 | -0.41(-0.45%) |
Aug 27, 2020 | 91.14 | 91.38 | 90.70 | 91.16 | 594,885 | +0.34(+0.38%) |
Aug 26, 2020 | 90.37 | 91.09 | 89.97 | 90.82 | 909,518 | +0.21(+0.24%) |
Aug 25, 2020 | 90.79 | 90.92 | 90.32 | 90.61 | 1,042,331 | +0.20(+0.22%) |
Aug 24, 2020 | 90.85 | 91.21 | 90.06 | 90.41 | 664,739 | +0.10(+0.11%) |
Aug 21, 2020 | 89.51 | 90.48 | 88.98 | 90.31 | 1,063,147 | +0.71(+0.79%) |
Aug 20, 2020 | 88.40 | 89.86 | 88.19 | 89.60 | 803,775 | +0.60(+0.67%) |
Aug 19, 2020 | 89.41 | 90.26 | 88.98 | 89.00 | 644,768 | -0.17(-0.19%) |
Aug 18, 2020 | 88.87 | 89.50 | 88.72 | 89.17 | 830,377 | +0.37(+0.41%) |
Aug 17, 2020 | 87.76 | 89.07 | 87.64 | 88.81 | 871,269 | +1.35(+1.54%) |
Aug 14, 2020 | 87.34 | 87.70 | 86.88 | 87.46 | 1,235,866 | -0.05(-0.06%) |
Aug 13, 2020 | 87.59 | 88.13 | 87.11 | 87.51 | 671,720 | -0.26(-0.30%) |
Aug 12, 2020 | 87.70 | 88.65 | 87.54 | 87.77 | 1,002,870 | +0.86(+0.99%) |
Aug 11, 2020 | 87.43 | 88.08 | 86.90 | 86.91 | 1,033,695 | +0.33(+0.38%) |
Aug 10, 2020 | 85.73 | 86.61 | 85.43 | 86.58 | 1,031,627 | +1.17(+1.37%) |
Aug 07, 2020 | 84.62 | 85.55 | 84.62 | 85.41 | 720,287 | +0.53(+0.62%) |
Aug 06, 2020 | 83.96 | 85.05 | 83.92 | 84.88 | 873,994 | +0.96(+1.14%) |
Aug 05, 2020 | 83.68 | 84.21 | 83.61 | 83.92 | 905,296 | +0.79(+0.95%) |
Aug 04, 2020 | 82.79 | 83.48 | 82.58 | 83.13 | 1,075,390 | +0.45(+0.55%) |
Aug 03, 2020 | 83.63 | 84.59 | 82.67 | 82.68 | 848,134 | -0.78(-0.93%) |
Jul 31, 2020 | 83.12 | 83.55 | 81.93 | 83.45 | 1,514,162 | +0.24(+0.29%) |
Jul 30, 2020 | 83.49 | 83.49 | 82.25 | 83.22 | 1,160,696 | -1.12(-1.33%) |
Jul 29, 2020 | 82.33 | 84.54 | 82.06 | 84.33 | 2,520,140 | +2.37(+2.89%) |
Jul 28, 2020 | 82.41 | 82.57 | 81.52 | 81.96 | 1,461,404 | -0.70(-0.85%) |
Jul 27, 2020 | 82.35 | 83.32 | 82.16 | 82.66 | 1,117,528 | +0.31(+0.37%) |
Jul 24, 2020 | 81.61 | 82.46 | 81.48 | 82.35 | 749,230 | +0.53(+0.65%) |
Jul 23, 2020 | 82.50 | 83.08 | 81.72 | 81.82 | 1,325,711 | -0.94(-1.13%) |
Jul 22, 2020 | 81.66 | 83.30 | 81.64 | 82.76 | 2,053,875 | +1.17(+1.43%) |
Jul 21, 2020 | 82.41 | 82.97 | 81.55 | 81.59 | 1,177,927 | -0.20(-0.24%) |
Jul 20, 2020 | 81.39 | 81.94 | 81.13 | 81.79 | 954,763 | +0.23(+0.28%) |
Jul 17, 2020 | 80.57 | 81.72 | 80.25 | 81.56 | 964,015 | +1.24(+1.54%) |
Jul 16, 2020 | 79.30 | 80.80 | 79.30 | 80.32 | 997,277 | +0.73(+0.91%) |
Jul 15, 2020 | 78.97 | 80.19 | 78.92 | 79.60 | 1,472,302 | +1.26(+1.61%) |
Jul 14, 2020 | 75.94 | 78.45 | 75.94 | 78.33 | 1,005,873 | +1.84(+2.41%) |
Jul 13, 2020 | 76.81 | 77.49 | 76.28 | 76.49 | 910,258 | +0.02(+0.02%) |
Jul 10, 2020 | 75.95 | 76.58 | 75.59 | 76.47 | 768,681 | +0.62(+0.82%) |
Jul 09, 2020 | 76.70 | 76.76 | 74.79 | 75.85 | 2,037,087 | -0.78(-1.01%) |
Jul 08, 2020 | 75.79 | 76.64 | 75.40 | 76.63 | 864,976 | +1.35(+1.79%) |
Jul 07, 2020 | 75.44 | 76.21 | 75.24 | 75.28 | 802,288 | -0.57(-0.75%) |
Jul 06, 2020 | 75.78 | 76.16 | 75.53 | 75.85 | 747,321 | +0.31(+0.41%) |
Jul 02, 2020 | 76.05 | 76.84 | 75.46 | 75.54 | 570,652 | +0.38(+0.50%) |
Jul 01, 2020 | 75.71 | 76.03 | 74.59 | 75.17 | 650,371 | -0.42(-0.55%) |
Jun 30, 2020 | 73.68 | 75.92 | 73.68 | 75.59 | 831,172 | +1.38(+1.86%) |
Jun 29, 2020 | 73.97 | 74.96 | 73.71 | 74.20 | 795,885 | +0.38(+0.51%) |
Jun 26, 2020 | 74.25 | 74.58 | 73.44 | 73.83 | 854,572 | -0.52(-0.70%) |
Jun 25, 2020 | 72.72 | 74.38 | 72.33 | 74.35 | 1,233,818 | +1.43(+1.97%) |
Jun 24, 2020 | 74.50 | 74.50 | 72.89 | 72.92 | 817,774 | -1.89(-2.52%) |
Jun 23, 2020 | 75.40 | 75.85 | 74.78 | 74.80 | 791,207 | -0.18(-0.24%) |
Jun 22, 2020 | 74.65 | 75.18 | 73.96 | 74.98 | 941,776 | +0.34(+0.46%) |
Jun 19, 2020 | 76.81 | 76.81 | 74.61 | 74.64 | 928,276 | -1.15(-1.52%) |
Jun 18, 2020 | 76.49 | 76.62 | 75.46 | 75.79 | 733,726 | -1.06(-1.38%) |
Jun 17, 2020 | 76.76 | 77.57 | 76.24 | 76.85 | 1,032,111 | +0.66(+0.86%) |
Jun 16, 2020 | 76.94 | 77.25 | 75.69 | 76.19 | 1,106,483 | +1.18(+1.57%) |
Jun 15, 2020 | 73.60 | 75.50 | 73.17 | 75.01 | 833,255 | -0.09(-0.12%) |
Jun 12, 2020 | 75.71 | 76.06 | 74.01 | 75.11 | 1,035,611 | +1.18(+1.59%) |
Jun 11, 2020 | 76.02 | 76.28 | 73.85 | 73.93 | 1,175,268 | -3.71(-4.78%) |
Jun 10, 2020 | 78.62 | 78.82 | 77.61 | 77.64 | 1,254,091 | -0.59(-0.75%) |
Jun 09, 2020 | 76.08 | 78.98 | 76.08 | 78.23 | 2,105,828 | +0.51(+0.66%) |
Jun 08, 2020 | 77.49 | 78.21 | 77.06 | 77.72 | 1,219,511 | +0.64(+0.82%) |
Jun 05, 2020 | 77.41 | 78.20 | 77.00 | 77.08 | 1,477,811 | +1.57(+2.08%) |
Jun 04, 2020 | 75.35 | 76.16 | 75.05 | 75.52 | 831,294 | -0.42(-0.56%) |
Jun 03, 2020 | 74.97 | 76.38 | 74.89 | 75.94 | 734,057 | +1.64(+2.20%) |
Jun 02, 2020 | 73.99 | 74.89 | 73.51 | 74.30 | 743,037 | +0.81(+1.10%) |