Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 96.36 | 97.62 | 91.37 | 92.70 | 161,202 | -2.39(-2.51%) |
Aug 28, 2020 | 96.46 | 97.47 | 93.91 | 95.09 | 88,100 | -0.86(-0.90%) |
Aug 27, 2020 | 95.94 | 96.66 | 94.25 | 95.95 | 68,287 | +0.75(+0.79%) |
Aug 26, 2020 | 96.54 | 97.71 | 94.58 | 95.20 | 80,278 | -1.35(-1.40%) |
Aug 25, 2020 | 96.96 | 96.96 | 94.18 | 96.55 | 85,150 | +0.50(+0.52%) |
Aug 24, 2020 | 95.00 | 96.23 | 93.56 | 96.05 | 69,462 | +2.24(+2.39%) |
Aug 21, 2020 | 95.19 | 95.66 | 92.37 | 93.81 | 88,000 | -2.22(-2.31%) |
Aug 20, 2020 | 92.28 | 97.26 | 92.28 | 96.03 | 86,605 | +2.64(+2.83%) |
Aug 19, 2020 | 91.99 | 94.94 | 91.52 | 93.39 | 107,007 | +0.88(+0.95%) |
Aug 18, 2020 | 98.13 | 98.21 | 90.19 | 92.51 | 174,023 | -6.61(-6.67%) |
Aug 17, 2020 | 97.00 | 100.33 | 95.64 | 99.12 | 179,933 | +3.81(+4.00%) |
Aug 14, 2020 | 95.60 | 96.47 | 94.56 | 95.31 | 89,500 | -0.89(-0.93%) |
Aug 13, 2020 | 96.86 | 97.66 | 94.77 | 96.20 | 87,811 | -1.73(-1.77%) |
Aug 12, 2020 | 98.74 | 99.07 | 96.20 | 97.93 | 86,355 | +0.51(+0.52%) |
Aug 11, 2020 | 99.75 | 101.20 | 96.46 | 97.42 | 151,725 | -2.09(-2.10%) |
Aug 10, 2020 | 99.36 | 101.00 | 99.08 | 99.51 | 161,939 | +1.22(+1.24%) |
Aug 07, 2020 | 98.54 | 100.77 | 96.91 | 98.29 | 154,000 | -1.44(-1.44%) |
Aug 06, 2020 | 97.18 | 100.00 | 96.25 | 99.73 | 115,368 | +1.16(+1.18%) |
Aug 05, 2020 | 97.63 | 99.21 | 95.70 | 98.57 | 111,826 | +1.54(+1.59%) |
Aug 04, 2020 | 97.44 | 100.22 | 96.53 | 97.03 | 109,271 | -0.42(-0.43%) |
Aug 03, 2020 | 99.98 | 100.82 | 96.20 | 97.45 | 190,774 | -2.55(-2.55%) |
Jul 31, 2020 | 101.04 | 103.32 | 95.78 | 100.00 | 299,300 | -2.66(-2.59%) |
Jul 30, 2020 | 106.90 | 123.30 | 102.00 | 102.66 | 918,937 | +10.63(+11.55%) |
Jul 29, 2020 | 83.37 | 93.30 | 83.37 | 92.03 | 178,446 | +9.39(+11.36%) |
Jul 28, 2020 | 83.99 | 85.13 | 81.10 | 82.64 | 293,389 | -2.09(-2.47%) |
Jul 27, 2020 | 79.13 | 84.91 | 78.82 | 84.73 | 131,080 | +5.55(+7.01%) |
Jul 24, 2020 | 80.71 | 81.09 | 78.54 | 79.18 | 116,900 | -1.47(-1.82%) |
Jul 23, 2020 | 82.15 | 84.12 | 80.28 | 80.65 | 164,539 | -1.73(-2.10%) |
Jul 22, 2020 | 82.04 | 83.69 | 81.57 | 82.38 | 168,686 | -0.04(-0.05%) |
Jul 21, 2020 | 82.01 | 84.26 | 81.41 | 82.42 | 105,661 | +1.77(+2.19%) |
Jul 20, 2020 | 82.83 | 83.67 | 79.98 | 80.65 | 134,083 | -2.81(-3.37%) |
Jul 17, 2020 | 81.26 | 83.69 | 79.75 | 83.46 | 172,200 | +2.49(+3.08%) |
Jul 16, 2020 | 81.61 | 83.14 | 80.07 | 80.97 | 137,357 | -1.69(-2.04%) |
Jul 15, 2020 | 78.74 | 84.49 | 78.10 | 82.66 | 256,553 | +6.59(+8.66%) |
Jul 14, 2020 | 72.59 | 76.72 | 71.74 | 76.07 | 186,891 | +3.08(+4.22%) |
Jul 13, 2020 | 75.88 | 76.54 | 71.72 | 72.99 | 188,374 | -0.78(-1.06%) |
Jul 10, 2020 | 71.28 | 73.89 | 70.25 | 73.77 | 153,700 | +2.44(+3.42%) |
Jul 09, 2020 | 71.90 | 72.14 | 68.74 | 71.33 | 190,794 | -0.73(-1.01%) |
Jul 08, 2020 | 71.67 | 72.14 | 70.05 | 72.06 | 180,905 | +0.39(+0.54%) |
Jul 07, 2020 | 73.24 | 73.85 | 71.27 | 71.67 | 132,000 | -2.53(-3.41%) |
Jul 06, 2020 | 76.51 | 77.58 | 73.32 | 74.20 | 195,826 | -0.51(-0.68%) |
Jul 02, 2020 | 77.29 | 79.18 | 74.25 | 74.71 | 133,700 | -0.51(-0.68%) |
Jul 01, 2020 | 75.71 | 78.45 | 74.82 | 75.22 | 154,822 | -1.12(-1.47%) |
Jun 30, 2020 | 82.22 | 82.22 | 74.30 | 76.34 | 397,854 | -6.40(-7.74%) |
Jun 29, 2020 | 79.76 | 85.50 | 78.20 | 82.74 | 181,211 | +4.63(+5.93%) |
Jun 26, 2020 | 80.77 | 81.41 | 77.54 | 78.11 | 424,900 | -3.18(-3.91%) |
Jun 25, 2020 | 79.63 | 81.54 | 78.65 | 81.29 | 149,573 | +0.70(+0.87%) |
Jun 24, 2020 | 78.29 | 81.41 | 77.26 | 80.59 | 169,809 | +1.08(+1.36%) |
Jun 23, 2020 | 80.58 | 80.73 | 78.36 | 79.51 | 133,986 | +0.55(+0.70%) |
Jun 22, 2020 | 76.93 | 79.15 | 75.52 | 78.96 | 137,537 | +2.03(+2.64%) |
Jun 19, 2020 | 81.00 | 81.92 | 76.36 | 76.93 | 237,100 | -3.71(-4.60%) |
Jun 18, 2020 | 76.84 | 81.55 | 75.75 | 80.64 | 157,808 | +2.22(+2.83%) |
Jun 17, 2020 | 80.55 | 80.90 | 77.76 | 78.42 | 166,775 | -2.20(-2.73%) |
Jun 16, 2020 | 84.56 | 85.84 | 79.77 | 80.62 | 162,535 | +0.44(+0.55%) |
Jun 15, 2020 | 74.88 | 81.32 | 74.53 | 80.18 | 173,073 | +1.74(+2.22%) |
Jun 12, 2020 | 78.59 | 80.55 | 73.97 | 78.44 | 205,900 | +5.16(+7.04%) |
Jun 11, 2020 | 79.26 | 81.69 | 72.97 | 73.28 | 359,076 | -13.44(-15.50%) |
Jun 10, 2020 | 92.12 | 92.12 | 86.57 | 86.72 | 262,630 | -6.87(-7.34%) |
Jun 09, 2020 | 92.44 | 95.35 | 88.55 | 93.59 | 292,859 | -3.37(-3.48%) |
Jun 08, 2020 | 83.59 | 97.10 | 82.58 | 96.96 | 268,557 | +15.35(+18.81%) |
Jun 05, 2020 | 84.51 | 85.15 | 80.17 | 81.61 | 655,600 | +0.59(+0.73%) |
Jun 04, 2020 | 83.84 | 84.94 | 80.94 | 81.02 | 386,556 | -4.40(-5.15%) |
Jun 03, 2020 | 87.65 | 88.80 | 85.30 | 85.42 | 420,646 | -1.27(-1.46%) |
Jun 02, 2020 | 89.66 | 90.69 | 86.51 | 86.69 | 441,698 | -1.47(-1.67%) |