Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 90.78 | 91.79 | 90.77 | 91.71 | 1,316,537 | +0.88(+0.97%) |
Aug 28, 2020 | 91.52 | 92.21 | 90.04 | 90.83 | 1,315,921 | -1.14(-1.24%) |
Aug 27, 2020 | 92.21 | 92.85 | 91.66 | 91.97 | 825,019 | +0.18(+0.20%) |
Aug 26, 2020 | 91.58 | 92.30 | 91.05 | 91.79 | 771,462 | -0.18(-0.20%) |
Aug 25, 2020 | 92.64 | 92.67 | 91.80 | 91.97 | 1,063,679 | -0.51(-0.55%) |
Aug 24, 2020 | 92.04 | 92.49 | 91.49 | 92.48 | 766,445 | +0.12(+0.13%) |
Aug 21, 2020 | 92.73 | 92.82 | 91.83 | 92.36 | 1,378,927 | -0.04(-0.04%) |
Aug 20, 2020 | 92.01 | 92.56 | 91.45 | 92.39 | 851,693 | +0.24(+0.26%) |
Aug 19, 2020 | 92.46 | 92.98 | 91.67 | 92.15 | 1,053,521 | -0.16(-0.18%) |
Aug 18, 2020 | 91.91 | 92.53 | 91.25 | 92.32 | 1,958,957 | +0.64(+0.70%) |
Aug 17, 2020 | 90.17 | 92.12 | 89.72 | 91.68 | 2,236,272 | +1.46(+1.62%) |
Aug 14, 2020 | 90.86 | 90.86 | 89.95 | 90.21 | 776,867 | -0.47(-0.52%) |
Aug 13, 2020 | 90.27 | 90.74 | 89.59 | 90.68 | 867,900 | +0.15(+0.17%) |
Aug 12, 2020 | 89.04 | 91.01 | 88.73 | 90.53 | 988,153 | +2.02(+2.29%) |
Aug 11, 2020 | 90.25 | 90.25 | 88.06 | 88.50 | 1,226,036 | -1.98(-2.18%) |
Aug 10, 2020 | 90.69 | 90.87 | 89.88 | 90.48 | 946,548 | -0.17(-0.19%) |
Aug 07, 2020 | 90.82 | 91.45 | 89.87 | 90.65 | 1,417,099 | -0.15(-0.17%) |
Aug 06, 2020 | 91.41 | 91.83 | 90.55 | 90.80 | 1,232,956 | -0.68(-0.74%) |
Aug 05, 2020 | 91.74 | 92.33 | 91.11 | 91.48 | 1,405,878 | -0.21(-0.23%) |
Aug 04, 2020 | 88.74 | 92.03 | 88.36 | 91.69 | 2,021,408 | +2.52(+2.83%) |
Aug 03, 2020 | 90.87 | 91.51 | 87.69 | 89.17 | 3,222,686 | -2.79(-3.03%) |
Jul 31, 2020 | 89.52 | 92.03 | 87.86 | 91.96 | 4,392,294 | +5.99(+6.96%) |
Jul 30, 2020 | 85.25 | 86.35 | 84.66 | 85.97 | 2,320,970 | +0.72(+0.84%) |
Jul 29, 2020 | 84.22 | 85.50 | 83.83 | 85.26 | 1,402,312 | +1.05(+1.25%) |
Jul 28, 2020 | 83.48 | 84.78 | 83.16 | 84.21 | 1,201,350 | +0.99(+1.19%) |
Jul 27, 2020 | 82.27 | 83.53 | 82.02 | 83.21 | 1,164,954 | +1.24(+1.51%) |
Jul 24, 2020 | 82.36 | 82.66 | 81.27 | 81.97 | 1,410,813 | -0.33(-0.41%) |
Jul 23, 2020 | 81.89 | 83.00 | 81.81 | 82.31 | 1,551,710 | +1.03(+1.27%) |
Jul 22, 2020 | 81.05 | 81.30 | 80.15 | 81.28 | 1,291,083 | +0.61(+0.76%) |
Jul 21, 2020 | 80.47 | 81.53 | 79.93 | 80.67 | 1,548,310 | +0.20(+0.25%) |
Jul 20, 2020 | 80.86 | 81.21 | 80.09 | 80.47 | 1,245,766 | -0.55(-0.68%) |
Jul 17, 2020 | 80.79 | 81.49 | 80.39 | 81.02 | 3,818,143 | +0.64(+0.80%) |
Jul 16, 2020 | 79.61 | 80.82 | 78.03 | 80.38 | 1,939,527 | -0.38(-0.47%) |
Jul 15, 2020 | 80.65 | 81.44 | 80.08 | 80.76 | 1,463,495 | +0.11(+0.14%) |
Jul 14, 2020 | 78.34 | 80.67 | 78.34 | 80.65 | 2,209,798 | +2.24(+2.86%) |
Jul 13, 2020 | 79.12 | 80.94 | 78.05 | 78.40 | 2,702,537 | -0.62(-0.79%) |
Jul 10, 2020 | 77.91 | 79.27 | 77.42 | 79.02 | 1,769,173 | +1.00(+1.28%) |
Jul 09, 2020 | 76.64 | 78.16 | 76.63 | 78.02 | 2,269,433 | +1.40(+1.83%) |
Jul 08, 2020 | 75.38 | 76.66 | 75.24 | 76.62 | 1,731,342 | +1.16(+1.53%) |
Jul 07, 2020 | 74.12 | 75.64 | 74.04 | 75.46 | 1,318,508 | +1.14(+1.53%) |
Jul 06, 2020 | 75.42 | 75.64 | 74.05 | 74.33 | 1,390,161 | -0.41(-0.55%) |
Jul 02, 2020 | 74.83 | 75.27 | 74.28 | 74.74 | 1,109,648 | +0.37(+0.50%) |
Jul 01, 2020 | 73.98 | 74.73 | 73.80 | 74.37 | 1,370,602 | +0.57(+0.78%) |
Jun 30, 2020 | 73.32 | 73.96 | 72.93 | 73.79 | 1,676,814 | +0.55(+0.76%) |
Jun 29, 2020 | 73.26 | 73.48 | 72.57 | 73.24 | 1,214,824 | +0.54(+0.75%) |
Jun 26, 2020 | 73.48 | 73.96 | 72.61 | 72.69 | 2,235,429 | -0.56(-0.77%) |
Jun 25, 2020 | 72.99 | 73.33 | 72.00 | 73.26 | 842,190 | +0.47(+0.64%) |
Jun 24, 2020 | 73.61 | 73.61 | 72.41 | 72.79 | 1,401,502 | -0.82(-1.12%) |
Jun 23, 2020 | 74.37 | 74.76 | 73.56 | 73.61 | 1,392,278 | -0.42(-0.57%) |
Jun 22, 2020 | 73.86 | 74.43 | 73.61 | 74.03 | 1,080,018 | +0.03(+0.04%) |
Jun 19, 2020 | 75.29 | 75.50 | 73.88 | 74.00 | 2,997,927 | -0.29(-0.39%) |
Jun 18, 2020 | 73.51 | 74.51 | 72.93 | 74.29 | 2,291,951 | +2.34(+3.25%) |
Jun 17, 2020 | 71.75 | 72.74 | 71.71 | 71.95 | 1,335,434 | +0.60(+0.84%) |
Jun 16, 2020 | 71.49 | 71.80 | 70.54 | 71.35 | 972,046 | +0.83(+1.18%) |
Jun 15, 2020 | 69.34 | 70.75 | 68.76 | 70.52 | 1,106,519 | +0.75(+1.08%) |
Jun 12, 2020 | 71.20 | 71.67 | 69.52 | 69.76 | 1,228,857 | -1.28(-1.80%) |
Jun 11, 2020 | 72.07 | 73.49 | 71.02 | 71.04 | 1,623,602 | -1.03(-1.43%) |
Jun 10, 2020 | 71.75 | 72.84 | 71.31 | 72.07 | 1,490,164 | +0.54(+0.76%) |
Jun 09, 2020 | 71.48 | 72.02 | 70.82 | 71.53 | 1,127,835 | +0.17(+0.24%) |
Jun 08, 2020 | 69.57 | 71.49 | 69.46 | 71.36 | 1,277,737 | +0.92(+1.30%) |
Jun 05, 2020 | 70.42 | 71.02 | 69.15 | 70.44 | 1,997,430 | -0.46(-0.65%) |
Jun 04, 2020 | 71.41 | 72.42 | 70.48 | 70.90 | 908,063 | -0.83(-1.16%) |
Jun 03, 2020 | 72.55 | 72.69 | 71.69 | 71.73 | 1,147,062 | -0.70(-0.96%) |
Jun 02, 2020 | 71.75 | 72.95 | 71.70 | 72.43 | 1,517,583 | +0.54(+0.76%) |