Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 88.53 | 89.28 | 83.27 | 84.08 | 260,214 | -5.23(-5.86%) |
Aug 28, 2020 | 88.23 | 91.02 | 87.53 | 89.31 | 183,198 | +2.48(+2.86%) |
Aug 27, 2020 | 87.43 | 88.99 | 86.11 | 86.83 | 313,952 | +0.75(+0.87%) |
Aug 26, 2020 | 89.36 | 89.78 | 85.07 | 86.09 | 275,599 | -3.13(-3.51%) |
Aug 25, 2020 | 90.76 | 90.82 | 88.21 | 89.22 | 115,823 | -1.31(-1.45%) |
Aug 24, 2020 | 90.94 | 90.94 | 88.31 | 90.53 | 377,070 | +1.01(+1.13%) |
Aug 21, 2020 | 90.38 | 90.83 | 88.52 | 89.52 | 292,376 | -1.51(-1.66%) |
Aug 20, 2020 | 91.42 | 92.46 | 90.66 | 91.03 | 161,050 | -1.71(-1.85%) |
Aug 19, 2020 | 94.35 | 94.79 | 92.41 | 92.74 | 216,038 | -1.38(-1.47%) |
Aug 18, 2020 | 93.91 | 95.75 | 92.54 | 94.12 | 231,101 | +0.09(+0.09%) |
Aug 17, 2020 | 93.03 | 94.80 | 91.96 | 94.03 | 209,252 | +1.11(+1.19%) |
Aug 14, 2020 | 90.56 | 93.36 | 90.04 | 92.92 | 171,478 | +1.51(+1.65%) |
Aug 13, 2020 | 91.51 | 92.93 | 89.83 | 91.42 | 121,464 | -0.56(-0.61%) |
Aug 12, 2020 | 90.51 | 94.35 | 90.19 | 91.98 | 319,213 | +3.13(+3.53%) |
Aug 11, 2020 | 89.20 | 91.54 | 87.69 | 88.85 | 320,763 | +2.08(+2.40%) |
Aug 10, 2020 | 89.95 | 90.50 | 86.55 | 86.77 | 278,189 | -2.84(-3.17%) |
Aug 07, 2020 | 88.02 | 89.71 | 87.29 | 89.61 | 179,086 | +1.23(+1.39%) |
Aug 06, 2020 | 89.30 | 90.46 | 88.23 | 88.38 | 225,390 | -1.38(-1.54%) |
Aug 05, 2020 | 88.29 | 90.11 | 86.89 | 89.76 | 318,118 | +3.42(+3.97%) |
Aug 04, 2020 | 86.53 | 89.40 | 83.74 | 86.34 | 221,465 | +0.12(+0.14%) |
Aug 03, 2020 | 83.63 | 86.74 | 82.91 | 86.22 | 329,566 | +4.49(+5.50%) |
Jul 31, 2020 | 87.97 | 88.24 | 78.46 | 81.73 | 364,237 | -5.69(-6.51%) |
Jul 30, 2020 | 93.27 | 93.27 | 83.77 | 87.42 | 633,643 | +0.73(+0.84%) |
Jul 29, 2020 | 84.50 | 87.43 | 83.34 | 86.69 | 308,777 | +3.30(+3.95%) |
Jul 28, 2020 | 85.09 | 86.65 | 83.21 | 83.39 | 288,600 | -2.25(-2.62%) |
Jul 27, 2020 | 82.67 | 86.79 | 80.98 | 85.64 | 353,876 | +2.76(+3.33%) |
Jul 24, 2020 | 80.90 | 84.34 | 80.90 | 82.88 | 272,535 | +0.75(+0.91%) |
Jul 23, 2020 | 80.73 | 84.21 | 80.73 | 82.13 | 413,987 | +1.61(+2.01%) |
Jul 22, 2020 | 72.86 | 80.98 | 72.81 | 80.51 | 508,067 | +8.39(+11.64%) |
Jul 21, 2020 | 70.29 | 72.95 | 70.04 | 72.12 | 150,399 | +3.05(+4.42%) |
Jul 20, 2020 | 69.95 | 70.84 | 67.93 | 69.06 | 143,325 | -1.25(-1.78%) |
Jul 17, 2020 | 70.81 | 71.19 | 68.61 | 70.32 | 159,655 | -0.36(-0.51%) |
Jul 16, 2020 | 71.83 | 73.82 | 70.14 | 70.68 | 192,897 | -1.76(-2.43%) |
Jul 15, 2020 | 71.76 | 73.55 | 70.52 | 72.44 | 234,946 | +3.11(+4.49%) |
Jul 14, 2020 | 64.39 | 69.47 | 64.01 | 69.33 | 356,802 | +4.58(+7.08%) |
Jul 13, 2020 | 65.56 | 67.49 | 63.85 | 64.74 | 318,984 | +0.67(+1.05%) |
Jul 10, 2020 | 62.62 | 65.12 | 61.98 | 64.07 | 336,480 | +2.04(+3.29%) |
Jul 09, 2020 | 65.01 | 65.55 | 60.80 | 62.03 | 188,165 | -3.40(-5.20%) |
Jul 08, 2020 | 63.91 | 65.97 | 63.06 | 65.43 | 217,383 | +1.94(+3.05%) |
Jul 07, 2020 | 62.56 | 64.01 | 61.85 | 63.50 | 222,435 | +0.37(+0.59%) |
Jul 06, 2020 | 64.32 | 64.80 | 62.07 | 63.13 | 216,956 | +0.46(+0.73%) |
Jul 02, 2020 | 63.89 | 65.51 | 61.96 | 62.67 | 209,413 | +0.77(+1.24%) |
Jul 01, 2020 | 64.19 | 66.80 | 61.80 | 61.90 | 254,676 | -2.27(-3.53%) |
Jun 30, 2020 | 63.22 | 64.86 | 62.84 | 64.17 | 272,359 | +0.57(+0.90%) |
Jun 29, 2020 | 62.84 | 64.24 | 61.12 | 63.60 | 285,357 | +1.98(+3.22%) |
Jun 26, 2020 | 61.30 | 63.54 | 59.34 | 61.61 | 541,267 | +4.52(+7.92%) |
Jun 25, 2020 | 56.15 | 57.33 | 54.27 | 57.09 | 437,446 | +0.48(+0.84%) |
Jun 24, 2020 | 61.95 | 61.98 | 56.10 | 56.61 | 571,944 | -6.47(-10.25%) |
Jun 23, 2020 | 65.03 | 65.03 | 62.00 | 63.08 | 246,933 | -0.49(-0.77%) |
Jun 22, 2020 | 62.22 | 64.05 | 61.34 | 63.57 | 247,926 | +0.72(+1.15%) |
Jun 19, 2020 | 67.37 | 67.37 | 61.77 | 62.85 | 624,642 | -2.58(-3.94%) |
Jun 18, 2020 | 63.99 | 66.91 | 63.94 | 65.42 | 203,359 | -0.03(-0.04%) |
Jun 17, 2020 | 68.60 | 68.60 | 65.17 | 65.45 | 195,079 | -2.31(-3.40%) |
Jun 16, 2020 | 72.26 | 72.82 | 67.18 | 67.76 | 234,813 | +0.61(+0.91%) |
Jun 15, 2020 | 60.40 | 67.97 | 60.40 | 67.15 | 211,239 | +2.96(+4.61%) |
Jun 12, 2020 | 65.55 | 66.20 | 61.57 | 64.19 | 163,870 | +2.32(+3.76%) |
Jun 11, 2020 | 62.43 | 64.95 | 60.78 | 61.86 | 282,987 | -5.17(-7.72%) |
Jun 10, 2020 | 72.49 | 72.49 | 66.74 | 67.04 | 295,855 | -6.02(-8.24%) |
Jun 09, 2020 | 72.45 | 73.99 | 70.23 | 73.06 | 219,355 | -1.20(-1.61%) |
Jun 08, 2020 | 76.71 | 78.41 | 74.00 | 74.26 | 283,594 | -0.83(-1.10%) |
Jun 05, 2020 | 76.67 | 78.90 | 74.67 | 75.08 | 412,967 | +3.89(+5.47%) |
Jun 04, 2020 | 71.17 | 72.78 | 69.01 | 71.19 | 251,061 | -1.21(-1.67%) |
Jun 03, 2020 | 66.68 | 73.39 | 65.83 | 72.40 | 391,227 | +8.69(+13.63%) |
Jun 02, 2020 | 62.12 | 64.65 | 61.53 | 63.71 | 292,450 | +3.01(+4.95%) |