Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 91.96 | 93.26 | 91.08 | 91.10 | 208,246 | -1.40(-1.52%) |
Aug 28, 2020 | 92.11 | 92.54 | 91.32 | 92.50 | 161,362 | +0.87(+0.95%) |
Aug 27, 2020 | 92.11 | 92.31 | 91.41 | 91.64 | 150,766 | +0.02(+0.02%) |
Aug 26, 2020 | 91.15 | 92.12 | 90.40 | 91.62 | 289,065 | +0.51(+0.56%) |
Aug 25, 2020 | 91.83 | 91.91 | 90.51 | 91.11 | 204,029 | -0.41(-0.45%) |
Aug 24, 2020 | 91.51 | 92.23 | 91.00 | 91.52 | 269,722 | +0.90(+1.00%) |
Aug 21, 2020 | 89.91 | 90.71 | 89.81 | 90.62 | 186,947 | +0.57(+0.64%) |
Aug 20, 2020 | 89.51 | 90.42 | 89.16 | 90.04 | 193,686 | -0.56(-0.61%) |
Aug 19, 2020 | 91.38 | 91.74 | 90.30 | 90.60 | 218,714 | -0.46(-0.51%) |
Aug 18, 2020 | 91.75 | 92.12 | 90.99 | 91.06 | 177,491 | -0.97(-1.05%) |
Aug 17, 2020 | 91.92 | 92.55 | 91.36 | 92.03 | 143,288 | +0.24(+0.27%) |
Aug 14, 2020 | 90.59 | 92.37 | 90.47 | 91.79 | 209,665 | +0.05(+0.05%) |
Aug 13, 2020 | 92.13 | 92.28 | 91.22 | 91.74 | 209,643 | -0.70(-0.75%) |
Aug 12, 2020 | 93.15 | 93.15 | 91.85 | 92.44 | 291,150 | +0.07(+0.07%) |
Aug 11, 2020 | 92.12 | 93.19 | 87.51 | 92.37 | 441,157 | +1.17(+1.28%) |
Aug 10, 2020 | 89.96 | 91.70 | 86.98 | 91.20 | 545,595 | +1.49(+1.66%) |
Aug 07, 2020 | 88.01 | 89.75 | 87.63 | 89.71 | 236,524 | +1.66(+1.89%) |
Aug 06, 2020 | 88.48 | 88.48 | 87.74 | 88.05 | 226,834 | -0.08(-0.09%) |
Aug 05, 2020 | 87.13 | 88.52 | 87.12 | 88.13 | 185,306 | +1.21(+1.39%) |
Aug 04, 2020 | 86.33 | 87.10 | 85.96 | 86.93 | 257,624 | +0.30(+0.35%) |
Aug 03, 2020 | 85.86 | 87.36 | 85.08 | 86.62 | 363,934 | +1.48(+1.74%) |
Jul 31, 2020 | 85.68 | 86.51 | 83.25 | 85.15 | 607,127 | -0.54(-0.63%) |
Jul 30, 2020 | 85.05 | 85.68 | 83.97 | 85.68 | 349,145 | -0.71(-0.82%) |
Jul 29, 2020 | 85.13 | 87.25 | 85.13 | 86.39 | 1,135,267 | +1.22(+1.44%) |
Jul 28, 2020 | 88.08 | 88.76 | 85.13 | 85.16 | 639,045 | -3.14(-3.55%) |
Jul 27, 2020 | 88.54 | 90.51 | 85.80 | 88.30 | 772,592 | +2.08(+2.41%) |
Jul 24, 2020 | 86.30 | 87.02 | 85.23 | 86.22 | 364,021 | +0.51(+0.59%) |
Jul 23, 2020 | 85.00 | 86.88 | 84.57 | 85.71 | 469,903 | +0.76(+0.90%) |
Jul 22, 2020 | 84.26 | 85.14 | 84.26 | 84.95 | 315,021 | +0.55(+0.65%) |
Jul 21, 2020 | 83.74 | 84.70 | 83.27 | 84.40 | 235,340 | +1.43(+1.73%) |
Jul 20, 2020 | 83.48 | 83.96 | 82.29 | 82.97 | 182,957 | -1.20(-1.42%) |
Jul 17, 2020 | 84.86 | 85.67 | 84.06 | 84.17 | 350,221 | -0.18(-0.21%) |
Jul 16, 2020 | 84.61 | 85.72 | 83.67 | 84.34 | 285,190 | -0.28(-0.33%) |
Jul 15, 2020 | 84.57 | 85.01 | 82.94 | 84.63 | 284,175 | +1.54(+1.86%) |
Jul 14, 2020 | 81.30 | 83.23 | 80.44 | 83.08 | 403,911 | +1.81(+2.23%) |
Jul 13, 2020 | 80.11 | 81.75 | 79.80 | 81.27 | 320,721 | +1.85(+2.32%) |
Jul 10, 2020 | 79.16 | 79.75 | 78.74 | 79.43 | 248,520 | +0.47(+0.60%) |
Jul 09, 2020 | 80.67 | 80.77 | 78.69 | 78.96 | 207,977 | -1.64(-2.03%) |
Jul 08, 2020 | 79.97 | 80.72 | 79.17 | 80.60 | 424,738 | +1.07(+1.35%) |
Jul 07, 2020 | 79.52 | 80.38 | 79.11 | 79.52 | 227,043 | -0.82(-1.02%) |
Jul 06, 2020 | 80.46 | 80.94 | 79.36 | 80.34 | 266,928 | +1.23(+1.56%) |
Jul 02, 2020 | 79.14 | 80.23 | 78.46 | 79.11 | 183,444 | +1.38(+1.78%) |
Jul 01, 2020 | 79.65 | 79.65 | 77.52 | 77.72 | 228,397 | -1.63(-2.05%) |
Jun 30, 2020 | 78.00 | 79.89 | 77.26 | 79.35 | 330,849 | +1.31(+1.68%) |
Jun 29, 2020 | 76.58 | 78.15 | 76.38 | 78.04 | 223,760 | +2.16(+2.84%) |
Jun 26, 2020 | 74.96 | 76.48 | 74.59 | 75.89 | 1,098,281 | +0.32(+0.42%) |
Jun 25, 2020 | 74.34 | 75.71 | 74.04 | 75.57 | 256,297 | +0.40(+0.54%) |
Jun 24, 2020 | 76.63 | 76.63 | 74.50 | 75.16 | 226,894 | -1.81(-2.35%) |
Jun 23, 2020 | 78.70 | 78.70 | 76.63 | 76.97 | 281,843 | -0.45(-0.58%) |
Jun 22, 2020 | 77.87 | 77.87 | 76.15 | 77.42 | 284,749 | -0.77(-0.98%) |
Jun 19, 2020 | 79.90 | 79.90 | 76.95 | 78.19 | 847,608 | -0.09(-0.12%) |
Jun 18, 2020 | 79.31 | 79.45 | 78.03 | 78.28 | 427,606 | -0.84(-1.06%) |
Jun 17, 2020 | 78.66 | 79.32 | 77.47 | 79.13 | 422,355 | +0.66(+0.85%) |
Jun 16, 2020 | 80.39 | 80.49 | 77.71 | 78.46 | 298,587 | +1.35(+1.75%) |
Jun 15, 2020 | 74.04 | 77.71 | 73.93 | 77.11 | 317,643 | +0.53(+0.70%) |
Jun 12, 2020 | 77.98 | 78.77 | 74.10 | 76.58 | 471,653 | +1.54(+2.06%) |
Jun 11, 2020 | 78.54 | 79.24 | 74.95 | 75.03 | 449,199 | -6.83(-8.35%) |
Jun 10, 2020 | 84.86 | 84.86 | 81.82 | 81.87 | 386,757 | -3.02(-3.56%) |
Jun 09, 2020 | 84.61 | 86.04 | 83.97 | 84.89 | 409,666 | -0.98(-1.14%) |
Jun 08, 2020 | 82.86 | 86.61 | 82.61 | 85.88 | 418,751 | +1.99(+2.38%) |
Jun 05, 2020 | 83.02 | 84.47 | 82.08 | 83.88 | 289,442 | +3.22(+3.99%) |
Jun 04, 2020 | 79.68 | 80.71 | 78.85 | 80.66 | 333,100 | +0.44(+0.55%) |
Jun 03, 2020 | 78.60 | 80.68 | 78.60 | 80.22 | 212,884 | +2.09(+2.67%) |
Jun 02, 2020 | 78.49 | 79.05 | 77.81 | 78.13 | 179,510 | +0.64(+0.82%) |