Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 88.33 | 88.33 | 86.58 | 87.45 | 50,333 | -0.33(-0.38%) |
Aug 28, 2020 | 88.81 | 89.44 | 87.77 | 87.79 | 32,798 | -0.24(-0.27%) |
Aug 27, 2020 | 91.17 | 91.17 | 87.48 | 88.02 | 54,638 | -2.63(-2.90%) |
Aug 26, 2020 | 90.74 | 91.02 | 89.91 | 90.65 | 43,823 | +0.46(+0.51%) |
Aug 25, 2020 | 89.64 | 90.39 | 88.52 | 90.19 | 41,927 | +0.25(+0.27%) |
Aug 24, 2020 | 91.38 | 91.47 | 88.81 | 89.95 | 68,525 | -0.27(-0.30%) |
Aug 21, 2020 | 90.33 | 90.69 | 89.18 | 90.22 | 48,077 | -0.36(-0.40%) |
Aug 20, 2020 | 90.08 | 90.70 | 89.76 | 90.59 | 43,101 | +0.46(+0.51%) |
Aug 19, 2020 | 90.11 | 90.98 | 89.12 | 90.12 | 70,660 | +0.01(+0.01%) |
Aug 18, 2020 | 87.94 | 90.15 | 87.58 | 90.11 | 67,168 | +3.07(+3.53%) |
Aug 17, 2020 | 86.33 | 87.17 | 85.70 | 87.04 | 47,311 | +1.85(+2.17%) |
Aug 14, 2020 | 86.77 | 86.77 | 84.59 | 85.20 | 72,727 | -0.87(-1.02%) |
Aug 13, 2020 | 84.53 | 86.97 | 84.53 | 86.07 | 72,101 | +1.58(+1.87%) |
Aug 12, 2020 | 84.32 | 85.34 | 83.84 | 84.49 | 46,327 | +0.32(+0.38%) |
Aug 11, 2020 | 85.97 | 86.22 | 84.04 | 84.17 | 73,231 | -2.07(-2.40%) |
Aug 10, 2020 | 88.79 | 88.95 | 85.51 | 86.24 | 96,460 | -2.44(-2.76%) |
Aug 07, 2020 | 88.99 | 90.87 | 87.66 | 88.68 | 93,812 | -0.02(-0.02%) |
Aug 06, 2020 | 89.07 | 89.22 | 87.24 | 88.70 | 78,024 | -0.40(-0.45%) |
Aug 05, 2020 | 86.72 | 89.28 | 86.39 | 89.10 | 71,562 | +2.52(+2.91%) |
Aug 04, 2020 | 86.67 | 87.25 | 85.71 | 86.58 | 94,421 | -0.07(-0.08%) |
Aug 03, 2020 | 84.43 | 86.74 | 84.43 | 86.65 | 103,311 | +2.40(+2.84%) |
Jul 31, 2020 | 84.13 | 84.37 | 83.37 | 84.25 | 69,060 | +2.10(+2.56%) |
Jul 30, 2020 | 79.91 | 82.42 | 79.73 | 82.15 | 39,857 | +2.32(+2.90%) |
Jul 29, 2020 | 78.54 | 79.89 | 78.36 | 79.84 | 36,662 | +1.67(+2.14%) |
Jul 28, 2020 | 79.09 | 79.17 | 78.16 | 78.17 | 23,335 | -0.81(-1.03%) |
Jul 27, 2020 | 77.13 | 79.20 | 77.07 | 78.98 | 43,006 | +2.47(+3.23%) |
Jul 24, 2020 | 76.06 | 76.79 | 74.23 | 76.51 | 124,573 | +0.03(+0.04%) |
Jul 23, 2020 | 78.35 | 78.61 | 76.28 | 76.48 | 107,693 | -1.88(-2.39%) |
Jul 22, 2020 | 79.60 | 79.63 | 77.99 | 78.35 | 88,630 | -1.25(-1.57%) |
Jul 21, 2020 | 82.11 | 82.11 | 78.78 | 79.60 | 61,878 | -1.29(-1.59%) |
Jul 20, 2020 | 78.28 | 80.92 | 78.27 | 80.89 | 54,069 | +3.22(+4.15%) |
Jul 17, 2020 | 78.08 | 78.47 | 77.14 | 77.67 | 22,205 | +0.16(+0.20%) |
Jul 16, 2020 | 76.85 | 77.97 | 76.31 | 77.51 | 35,584 | -0.38(-0.49%) |
Jul 15, 2020 | 78.92 | 78.92 | 76.84 | 77.89 | 54,560 | -0.42(-0.54%) |
Jul 14, 2020 | 78.82 | 79.31 | 76.15 | 78.31 | 78,887 | -0.61(-0.77%) |
Jul 13, 2020 | 82.63 | 83.27 | 78.70 | 78.92 | 108,900 | -3.01(-3.68%) |
Jul 10, 2020 | 83.14 | 83.14 | 81.12 | 81.94 | 85,969 | -0.80(-0.97%) |
Jul 09, 2020 | 81.08 | 82.79 | 81.05 | 82.74 | 128,807 | +2.59(+3.23%) |
Jul 08, 2020 | 78.92 | 80.20 | 78.76 | 80.15 | 71,063 | +1.78(+2.27%) |
Jul 07, 2020 | 77.99 | 79.12 | 77.75 | 78.37 | 73,677 | +0.31(+0.40%) |
Jul 06, 2020 | 76.62 | 78.53 | 76.53 | 78.06 | 117,485 | +2.70(+3.58%) |
Jul 02, 2020 | 74.61 | 75.58 | 73.96 | 75.36 | 61,319 | +1.86(+2.52%) |
Jul 01, 2020 | 71.86 | 73.99 | 71.03 | 73.50 | 52,166 | +2.11(+2.96%) |
Jun 30, 2020 | 70.66 | 71.80 | 70.66 | 71.39 | 33,507 | +0.56(+0.79%) |
Jun 29, 2020 | 71.70 | 71.70 | 70.46 | 70.83 | 45,066 | -1.13(-1.57%) |
Jun 26, 2020 | 73.27 | 73.27 | 71.69 | 71.96 | 58,263 | -0.94(-1.29%) |
Jun 25, 2020 | 72.79 | 73.05 | 72.06 | 72.90 | 51,441 | +0.52(+0.72%) |
Jun 24, 2020 | 72.53 | 73.18 | 72.16 | 72.38 | 71,104 | +0.03(+0.04%) |
Jun 23, 2020 | 72.22 | 73.01 | 71.92 | 72.35 | 40,892 | +0.66(+0.92%) |
Jun 22, 2020 | 72.04 | 72.04 | 71.15 | 71.70 | 42,506 | +0.30(+0.43%) |
Jun 19, 2020 | 70.57 | 71.88 | 70.35 | 71.39 | 41,252 | +1.27(+1.81%) |
Jun 18, 2020 | 71.35 | 71.60 | 69.99 | 70.13 | 84,189 | -0.45(-0.64%) |
Jun 17, 2020 | 69.46 | 70.71 | 69.46 | 70.58 | 30,238 | +1.53(+2.22%) |
Jun 16, 2020 | 69.67 | 69.67 | 68.72 | 69.05 | 62,613 | +0.01(+0.01%) |
Jun 15, 2020 | 67.42 | 69.25 | 67.42 | 69.04 | 45,684 | +1.20(+1.77%) |
Jun 12, 2020 | 68.67 | 68.97 | 67.36 | 67.84 | 54,494 | -0.21(-0.30%) |
Jun 11, 2020 | 68.33 | 69.57 | 67.81 | 68.05 | 58,968 | -0.51(-0.74%) |
Jun 10, 2020 | 66.98 | 68.65 | 66.98 | 68.56 | 54,972 | +1.60(+2.39%) |
Jun 09, 2020 | 64.47 | 67.15 | 64.47 | 66.96 | 55,365 | +2.50(+3.88%) |
Jun 08, 2020 | 65.65 | 65.65 | 64.27 | 64.45 | 151,518 | -1.14(-1.74%) |
Jun 05, 2020 | 65.87 | 65.96 | 64.90 | 65.59 | 76,598 | -0.68(-1.02%) |
Jun 04, 2020 | 66.76 | 67.94 | 66.05 | 66.27 | 55,211 | -0.52(-0.78%) |
Jun 03, 2020 | 68.33 | 68.33 | 66.79 | 66.79 | 54,085 | -1.25(-1.83%) |
Jun 02, 2020 | 67.71 | 68.53 | 67.42 | 68.04 | 64,058 | +0.54(+0.80%) |