Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 93.81 | 93.85 | 91.95 | 92.04 | 789,334 | -1.82(-1.94%) |
Aug 28, 2020 | 94.38 | 94.39 | 92.95 | 93.86 | 483,025 | +0.47(+0.50%) |
Aug 27, 2020 | 91.84 | 94.06 | 91.53 | 93.39 | 640,037 | +1.88(+2.05%) |
Aug 26, 2020 | 92.93 | 92.93 | 91.44 | 91.51 | 549,534 | -1.95(-2.09%) |
Aug 25, 2020 | 94.65 | 95.08 | 91.81 | 93.46 | 747,251 | +0.11(+0.11%) |
Aug 24, 2020 | 90.51 | 93.41 | 90.33 | 93.36 | 771,583 | +2.97(+3.29%) |
Aug 21, 2020 | 89.86 | 90.87 | 89.34 | 90.38 | 987,590 | +0.70(+0.78%) |
Aug 20, 2020 | 90.78 | 90.91 | 88.92 | 89.69 | 893,537 | -2.43(-2.64%) |
Aug 19, 2020 | 92.66 | 93.56 | 91.78 | 92.12 | 715,581 | -0.06(-0.07%) |
Aug 18, 2020 | 94.06 | 94.08 | 91.95 | 92.18 | 628,302 | -1.82(-1.93%) |
Aug 17, 2020 | 95.52 | 95.70 | 93.82 | 94.00 | 710,586 | -2.34(-2.43%) |
Aug 14, 2020 | 94.39 | 97.27 | 94.07 | 96.34 | 459,220 | +1.22(+1.28%) |
Aug 13, 2020 | 96.15 | 96.58 | 94.61 | 95.12 | 517,915 | -2.22(-2.28%) |
Aug 12, 2020 | 100.29 | 100.29 | 95.77 | 97.34 | 548,895 | -0.88(-0.90%) |
Aug 11, 2020 | 98.60 | 100.68 | 97.68 | 98.23 | 593,055 | +2.01(+2.09%) |
Aug 10, 2020 | 95.24 | 97.04 | 94.86 | 96.22 | 697,502 | +1.29(+1.36%) |
Aug 07, 2020 | 90.78 | 94.97 | 90.67 | 94.93 | 921,614 | +3.56(+3.90%) |
Aug 06, 2020 | 91.74 | 93.30 | 90.69 | 91.36 | 834,334 | -0.91(-0.98%) |
Aug 05, 2020 | 92.63 | 93.38 | 91.56 | 92.27 | 1,007,199 | +0.48(+0.52%) |
Aug 04, 2020 | 92.10 | 92.95 | 91.23 | 91.80 | 566,389 | -0.86(-0.92%) |
Aug 03, 2020 | 93.45 | 93.72 | 90.94 | 92.65 | 852,709 | -0.81(-0.87%) |
Jul 31, 2020 | 92.43 | 93.64 | 91.00 | 93.46 | 1,666,048 | +0.15(+0.16%) |
Jul 30, 2020 | 91.70 | 93.75 | 89.29 | 93.31 | 1,084,322 | -0.92(-0.97%) |
Jul 29, 2020 | 90.22 | 94.79 | 89.59 | 94.23 | 1,120,445 | +3.51(+3.87%) |
Jul 28, 2020 | 90.27 | 91.34 | 90.08 | 90.72 | 651,479 | -0.05(-0.06%) |
Jul 27, 2020 | 92.00 | 92.03 | 89.58 | 90.77 | 865,773 | -1.97(-2.12%) |
Jul 24, 2020 | 93.30 | 94.25 | 92.27 | 92.74 | 840,562 | +0.11(+0.12%) |
Jul 23, 2020 | 91.28 | 94.58 | 89.13 | 92.63 | 1,391,266 | +1.38(+1.51%) |
Jul 22, 2020 | 90.88 | 92.01 | 90.31 | 91.25 | 725,096 | -0.44(-0.48%) |
Jul 21, 2020 | 87.97 | 92.42 | 87.97 | 91.69 | 1,126,550 | +4.54(+5.21%) |
Jul 20, 2020 | 87.02 | 87.93 | 86.48 | 87.15 | 996,281 | -0.47(-0.53%) |
Jul 17, 2020 | 90.40 | 90.42 | 87.31 | 87.61 | 565,438 | -2.82(-3.12%) |
Jul 16, 2020 | 89.47 | 92.33 | 89.05 | 90.44 | 481,641 | -0.22(-0.24%) |
Jul 15, 2020 | 89.03 | 91.11 | 88.66 | 90.66 | 848,208 | +3.92(+4.52%) |
Jul 14, 2020 | 89.19 | 90.38 | 86.25 | 86.74 | 1,156,956 | -2.92(-3.26%) |
Jul 13, 2020 | 89.71 | 91.13 | 87.25 | 89.66 | 866,008 | +1.12(+1.27%) |
Jul 10, 2020 | 83.91 | 88.59 | 83.91 | 88.54 | 973,873 | +4.55(+5.42%) |
Jul 09, 2020 | 86.91 | 87.42 | 83.30 | 83.99 | 770,263 | -3.33(-3.81%) |
Jul 08, 2020 | 86.77 | 88.74 | 85.87 | 87.31 | 906,307 | +0.39(+0.45%) |
Jul 07, 2020 | 88.78 | 89.19 | 86.57 | 86.93 | 874,389 | -2.99(-3.33%) |
Jul 06, 2020 | 91.07 | 92.54 | 89.14 | 89.92 | 864,457 | +1.18(+1.33%) |
Jul 02, 2020 | 92.22 | 92.92 | 88.29 | 88.74 | 659,753 | -0.64(-0.71%) |
Jul 01, 2020 | 92.18 | 92.25 | 89.26 | 89.37 | 599,506 | -2.35(-2.56%) |
Jun 30, 2020 | 89.05 | 92.66 | 88.96 | 91.72 | 1,161,844 | +1.46(+1.61%) |
Jun 29, 2020 | 90.16 | 91.74 | 89.07 | 90.26 | 743,097 | +1.64(+1.85%) |
Jun 26, 2020 | 90.59 | 91.08 | 87.05 | 88.62 | 1,624,445 | -4.13(-4.45%) |
Jun 25, 2020 | 89.98 | 93.07 | 89.56 | 92.75 | 895,010 | +1.96(+2.16%) |
Jun 24, 2020 | 93.80 | 94.39 | 90.36 | 90.79 | 810,440 | -4.90(-5.12%) |
Jun 23, 2020 | 97.64 | 99.03 | 95.52 | 95.69 | 698,969 | -0.04(-0.04%) |
Jun 22, 2020 | 96.48 | 97.71 | 95.47 | 95.72 | 1,096,821 | -2.24(-2.29%) |
Jun 19, 2020 | 99.09 | 99.37 | 94.88 | 97.96 | 3,936,871 | +0.53(+0.54%) |
Jun 18, 2020 | 95.69 | 99.42 | 95.38 | 97.43 | 875,203 | +0.34(+0.35%) |
Jun 17, 2020 | 99.91 | 100.38 | 96.74 | 97.10 | 910,492 | -2.81(-2.82%) |
Jun 16, 2020 | 102.46 | 102.46 | 97.46 | 99.91 | 1,185,726 | +2.24(+2.29%) |
Jun 15, 2020 | 90.38 | 98.19 | 90.10 | 97.67 | 1,446,052 | +1.55(+1.62%) |
Jun 12, 2020 | 99.78 | 99.78 | 93.37 | 96.12 | 1,222,245 | +2.36(+2.52%) |
Jun 11, 2020 | 96.04 | 99.47 | 93.39 | 93.75 | 1,411,775 | -9.24(-8.97%) |
Jun 10, 2020 | 107.40 | 107.62 | 102.95 | 102.99 | 1,129,058 | -6.30(-5.76%) |
Jun 09, 2020 | 107.35 | 110.27 | 106.20 | 109.29 | 891,492 | -3.10(-2.76%) |
Jun 08, 2020 | 111.40 | 112.83 | 109.58 | 112.39 | 1,150,255 | +3.62(+3.33%) |
Jun 05, 2020 | 113.79 | 114.80 | 107.43 | 108.77 | 1,676,704 | +4.76(+4.58%) |
Jun 04, 2020 | 99.75 | 104.44 | 99.06 | 104.00 | 1,238,708 | +3.63(+3.62%) |
Jun 03, 2020 | 96.97 | 101.16 | 96.15 | 100.37 | 1,265,385 | +6.86(+7.34%) |
Jun 02, 2020 | 97.28 | 97.28 | 92.62 | 93.51 | 1,342,336 | -2.23(-2.33%) |