Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.84 | 93.76 | 92.83 | 92.90 | 992,217 | -0.50(-0.53%) |
Aug 28, 2020 | 93.83 | 94.36 | 93.10 | 93.40 | 718,498 | -0.56(-0.59%) |
Aug 27, 2020 | 93.56 | 94.76 | 92.23 | 93.95 | 680,083 | +0.45(+0.48%) |
Aug 26, 2020 | 93.75 | 93.84 | 92.21 | 93.50 | 810,556 | -0.59(-0.63%) |
Aug 25, 2020 | 93.76 | 94.09 | 92.89 | 94.09 | 847,265 | +0.68(+0.73%) |
Aug 24, 2020 | 95.08 | 95.08 | 92.17 | 93.41 | 905,969 | -0.56(-0.59%) |
Aug 21, 2020 | 94.78 | 94.80 | 93.03 | 93.97 | 1,087,409 | -0.85(-0.90%) |
Aug 20, 2020 | 97.39 | 97.85 | 94.82 | 94.82 | 1,042,831 | -2.56(-2.63%) |
Aug 19, 2020 | 98.13 | 98.62 | 97.30 | 97.38 | 535,040 | -1.08(-1.10%) |
Aug 18, 2020 | 99.57 | 99.95 | 98.05 | 98.46 | 797,657 | -0.56(-0.56%) |
Aug 17, 2020 | 99.77 | 99.84 | 98.71 | 99.02 | 555,459 | -0.32(-0.32%) |
Aug 14, 2020 | 97.60 | 99.81 | 97.27 | 99.33 | 715,051 | +1.38(+1.41%) |
Aug 13, 2020 | 98.32 | 98.32 | 96.64 | 97.95 | 581,973 | -0.78(-0.79%) |
Aug 12, 2020 | 97.11 | 99.26 | 97.11 | 98.73 | 660,603 | +2.07(+2.14%) |
Aug 11, 2020 | 98.64 | 99.07 | 96.36 | 96.67 | 826,949 | -1.58(-1.61%) |
Aug 10, 2020 | 97.50 | 98.92 | 96.92 | 98.25 | 781,437 | +0.90(+0.92%) |
Aug 07, 2020 | 96.54 | 97.45 | 95.86 | 97.35 | 775,669 | +0.47(+0.48%) |
Aug 06, 2020 | 98.89 | 98.98 | 96.26 | 96.89 | 871,679 | -1.80(-1.83%) |
Aug 05, 2020 | 99.16 | 101.50 | 98.32 | 98.69 | 1,519,381 | -1.14(-1.15%) |
Aug 04, 2020 | 99.16 | 100.32 | 98.19 | 99.83 | 1,177,717 | +0.21(+0.21%) |
Aug 03, 2020 | 96.12 | 99.98 | 96.12 | 99.62 | 1,261,261 | +4.09(+4.28%) |
Jul 31, 2020 | 97.27 | 97.27 | 94.10 | 95.53 | 885,055 | -1.89(-1.94%) |
Jul 30, 2020 | 97.42 | 97.72 | 96.41 | 97.42 | 677,193 | -1.09(-1.10%) |
Jul 29, 2020 | 97.83 | 98.99 | 96.59 | 98.51 | 653,340 | +1.14(+1.18%) |
Jul 28, 2020 | 99.16 | 99.68 | 97.19 | 97.36 | 702,929 | -1.80(-1.82%) |
Jul 27, 2020 | 98.57 | 99.51 | 97.77 | 99.16 | 592,127 | +0.23(+0.23%) |
Jul 24, 2020 | 99.56 | 100.00 | 98.60 | 98.94 | 701,101 | -0.26(-0.26%) |
Jul 23, 2020 | 98.94 | 100.05 | 98.81 | 99.19 | 666,128 | +0.21(+0.21%) |
Jul 22, 2020 | 99.02 | 99.45 | 97.85 | 98.98 | 750,141 | -0.32(-0.33%) |
Jul 21, 2020 | 97.51 | 99.40 | 97.46 | 99.31 | 1,180,937 | +1.87(+1.92%) |
Jul 20, 2020 | 99.55 | 99.99 | 96.95 | 97.44 | 775,588 | -2.15(-2.16%) |
Jul 17, 2020 | 98.51 | 100.19 | 98.01 | 99.59 | 2,906,347 | +1.63(+1.66%) |
Jul 16, 2020 | 97.09 | 98.53 | 96.35 | 97.96 | 1,002,066 | +0.80(+0.82%) |
Jul 15, 2020 | 95.76 | 97.66 | 94.41 | 97.16 | 1,140,523 | +2.45(+2.59%) |
Jul 14, 2020 | 92.35 | 94.84 | 92.35 | 94.71 | 819,625 | +1.96(+2.12%) |
Jul 13, 2020 | 92.76 | 94.23 | 92.55 | 92.75 | 1,256,995 | +0.21(+0.23%) |
Jul 10, 2020 | 91.52 | 93.04 | 91.04 | 92.54 | 856,634 | +0.63(+0.68%) |
Jul 09, 2020 | 92.69 | 92.75 | 90.35 | 91.91 | 795,347 | -0.78(-0.84%) |
Jul 08, 2020 | 93.78 | 94.17 | 91.44 | 92.69 | 980,453 | -1.04(-1.11%) |
Jul 07, 2020 | 95.26 | 95.76 | 93.36 | 93.73 | 1,071,984 | -2.31(-2.40%) |
Jul 06, 2020 | 96.22 | 96.74 | 95.26 | 96.04 | 1,022,658 | +0.60(+0.63%) |
Jul 02, 2020 | 95.54 | 96.89 | 95.08 | 95.44 | 769,691 | +0.61(+0.64%) |
Jul 01, 2020 | 96.26 | 96.75 | 94.52 | 94.83 | 1,049,918 | -1.26(-1.31%) |
Jun 30, 2020 | 94.11 | 96.49 | 93.99 | 96.08 | 1,086,977 | +1.70(+1.80%) |
Jun 29, 2020 | 94.98 | 95.94 | 93.85 | 94.39 | 1,157,014 | -0.18(-0.19%) |
Jun 26, 2020 | 95.80 | 96.25 | 93.63 | 94.57 | 2,968,015 | -1.42(-1.48%) |
Jun 25, 2020 | 93.96 | 96.19 | 93.90 | 95.99 | 1,033,067 | +1.74(+1.85%) |
Jun 24, 2020 | 96.06 | 96.74 | 93.44 | 94.24 | 1,461,971 | -2.54(-2.62%) |
Jun 23, 2020 | 97.51 | 98.02 | 96.16 | 96.78 | 2,521,688 | -0.22(-0.23%) |
Jun 22, 2020 | 97.06 | 97.12 | 95.47 | 97.00 | 982,063 | -0.40(-0.41%) |
Jun 19, 2020 | 97.01 | 98.56 | 96.35 | 97.40 | 1,820,452 | +1.81(+1.90%) |
Jun 18, 2020 | 95.04 | 96.14 | 94.14 | 95.59 | 898,160 | +0.10(+0.10%) |
Jun 17, 2020 | 94.89 | 95.81 | 94.03 | 95.49 | 1,223,099 | +0.99(+1.05%) |
Jun 16, 2020 | 93.91 | 94.89 | 92.14 | 94.50 | 1,213,735 | +2.77(+3.01%) |
Jun 15, 2020 | 89.09 | 92.02 | 88.58 | 91.74 | 1,207,167 | +1.28(+1.41%) |
Jun 12, 2020 | 91.04 | 91.19 | 88.31 | 90.46 | 1,620,976 | +1.30(+1.45%) |
Jun 11, 2020 | 91.34 | 91.34 | 88.27 | 89.16 | 1,368,892 | -3.28(-3.55%) |
Jun 10, 2020 | 95.71 | 95.90 | 92.42 | 92.44 | 949,158 | -2.81(-2.95%) |
Jun 09, 2020 | 96.30 | 96.88 | 94.92 | 95.25 | 1,000,121 | -2.29(-2.35%) |
Jun 08, 2020 | 93.43 | 98.20 | 93.21 | 97.54 | 1,423,293 | +3.18(+3.36%) |
Jun 05, 2020 | 94.91 | 97.46 | 93.93 | 94.37 | 1,545,780 | -0.46(-0.48%) |
Jun 04, 2020 | 94.06 | 95.34 | 93.63 | 94.83 | 1,545,299 | -0.04(-0.04%) |
Jun 03, 2020 | 94.47 | 95.34 | 94.06 | 94.86 | 1,225,144 | +0.79(+0.84%) |
Jun 02, 2020 | 90.44 | 94.15 | 89.92 | 94.07 | 2,179,349 | +3.35(+3.69%) |