Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.14 | 92.77 | 91.82 | 92.54 | 152,092 | +0.45(+0.48%) |
Aug 28, 2020 | 91.69 | 92.45 | 91.67 | 92.10 | 74,699 | +0.96(+1.05%) |
Aug 27, 2020 | 91.97 | 91.97 | 90.47 | 91.14 | 107,643 | -0.55(-0.61%) |
Aug 26, 2020 | 90.22 | 91.96 | 90.22 | 91.69 | 100,698 | +2.30(+2.57%) |
Aug 25, 2020 | 88.53 | 89.42 | 88.31 | 89.39 | 58,872 | +0.82(+0.93%) |
Aug 24, 2020 | 89.36 | 89.61 | 88.03 | 88.57 | 75,427 | +0.16(+0.18%) |
Aug 21, 2020 | 88.76 | 88.93 | 88.17 | 88.41 | 114,472 | -0.43(-0.48%) |
Aug 20, 2020 | 87.26 | 88.98 | 87.26 | 88.84 | 50,596 | +1.22(+1.39%) |
Aug 19, 2020 | 88.09 | 88.52 | 87.27 | 87.62 | 110,438 | -0.21(-0.24%) |
Aug 18, 2020 | 87.96 | 88.20 | 87.30 | 87.83 | 114,972 | +0.33(+0.37%) |
Aug 17, 2020 | 86.96 | 87.73 | 86.96 | 87.50 | 89,378 | +1.06(+1.23%) |
Aug 14, 2020 | 87.02 | 87.33 | 86.23 | 86.44 | 84,794 | -0.40(-0.46%) |
Aug 13, 2020 | 86.19 | 87.58 | 86.19 | 86.84 | 119,489 | +0.81(+0.94%) |
Aug 12, 2020 | 85.62 | 86.54 | 85.38 | 86.03 | 68,649 | +1.01(+1.19%) |
Aug 11, 2020 | 85.88 | 86.71 | 84.88 | 85.02 | 168,932 | -1.08(-1.25%) |
Aug 10, 2020 | 87.34 | 87.34 | 84.97 | 86.10 | 217,638 | -0.98(-1.13%) |
Aug 07, 2020 | 88.66 | 88.69 | 86.06 | 87.08 | 220,162 | -2.45(-2.73%) |
Aug 06, 2020 | 90.22 | 90.24 | 88.86 | 89.52 | 123,717 | -1.00(-1.11%) |
Aug 05, 2020 | 90.50 | 90.77 | 90.11 | 90.52 | 72,458 | +0.26(+0.29%) |
Aug 04, 2020 | 90.36 | 90.36 | 89.40 | 90.27 | 55,044 | -0.10(-0.11%) |
Aug 03, 2020 | 89.25 | 90.55 | 89.25 | 90.37 | 185,958 | +1.90(+2.15%) |
Jul 31, 2020 | 88.51 | 88.51 | 86.51 | 88.46 | 79,242 | +0.91(+1.04%) |
Jul 30, 2020 | 85.91 | 87.78 | 85.47 | 87.55 | 69,245 | +0.74(+0.86%) |
Jul 29, 2020 | 85.05 | 87.13 | 85.05 | 86.81 | 137,063 | +2.59(+3.07%) |
Jul 28, 2020 | 85.13 | 85.54 | 84.20 | 84.22 | 60,645 | -1.14(-1.33%) |
Jul 27, 2020 | 84.41 | 85.41 | 84.12 | 85.36 | 84,754 | +1.62(+1.94%) |
Jul 24, 2020 | 83.99 | 84.55 | 82.75 | 83.74 | 266,597 | -1.43(-1.67%) |
Jul 23, 2020 | 86.55 | 87.78 | 84.53 | 85.16 | 210,251 | -1.32(-1.52%) |
Jul 22, 2020 | 86.24 | 87.25 | 85.95 | 86.48 | 89,159 | +0.39(+0.45%) |
Jul 21, 2020 | 87.51 | 87.57 | 85.89 | 86.10 | 108,620 | -0.85(-0.98%) |
Jul 20, 2020 | 84.23 | 87.05 | 84.23 | 86.95 | 58,259 | +2.92(+3.48%) |
Jul 17, 2020 | 83.54 | 84.18 | 82.88 | 84.03 | 98,421 | +0.89(+1.07%) |
Jul 16, 2020 | 83.10 | 83.38 | 82.21 | 83.13 | 235,718 | -0.68(-0.82%) |
Jul 15, 2020 | 83.90 | 84.02 | 82.43 | 83.82 | 126,108 | +0.43(+0.51%) |
Jul 14, 2020 | 81.89 | 83.39 | 80.19 | 83.39 | 217,734 | +0.87(+1.06%) |
Jul 13, 2020 | 86.74 | 87.32 | 82.41 | 82.52 | 172,408 | -3.69(-4.27%) |
Jul 10, 2020 | 86.65 | 86.65 | 85.72 | 86.20 | 150,307 | -0.65(-0.75%) |
Jul 09, 2020 | 86.32 | 87.22 | 85.12 | 86.86 | 168,067 | +0.92(+1.07%) |
Jul 08, 2020 | 84.49 | 86.01 | 84.47 | 85.94 | 128,178 | +2.08(+2.48%) |
Jul 07, 2020 | 84.41 | 85.58 | 83.86 | 83.86 | 214,874 | -0.82(-0.96%) |
Jul 06, 2020 | 85.22 | 85.85 | 84.36 | 84.67 | 157,161 | +0.73(+0.87%) |
Jul 02, 2020 | 84.58 | 84.96 | 83.83 | 83.95 | 149,399 | +0.16(+0.19%) |
Jul 01, 2020 | 82.78 | 84.13 | 82.66 | 83.79 | 208,792 | +1.18(+1.43%) |
Jun 30, 2020 | 80.97 | 82.91 | 80.96 | 82.61 | 248,483 | +1.62(+2.01%) |
Jun 29, 2020 | 81.26 | 81.38 | 79.44 | 80.98 | 157,883 | -0.08(-0.10%) |
Jun 26, 2020 | 81.83 | 82.03 | 80.34 | 81.06 | 203,001 | -0.77(-0.94%) |
Jun 25, 2020 | 80.64 | 81.90 | 79.95 | 81.84 | 99,103 | +1.26(+1.56%) |
Jun 24, 2020 | 81.99 | 82.75 | 79.85 | 80.58 | 142,183 | -1.70(-2.07%) |
Jun 23, 2020 | 82.96 | 83.33 | 82.09 | 82.28 | 89,634 | +0.00(+0.00%) |
Jun 22, 2020 | 81.37 | 82.41 | 81.22 | 82.28 | 98,026 | +1.20(+1.48%) |
Jun 19, 2020 | 82.45 | 82.45 | 80.67 | 81.08 | 157,311 | -0.28(-0.34%) |
Jun 18, 2020 | 80.55 | 81.58 | 80.50 | 81.36 | 72,296 | +0.77(+0.96%) |
Jun 17, 2020 | 80.71 | 81.24 | 80.35 | 80.59 | 141,842 | +0.26(+0.32%) |
Jun 16, 2020 | 80.54 | 80.63 | 78.79 | 80.33 | 170,492 | +1.61(+2.05%) |
Jun 15, 2020 | 75.63 | 78.92 | 75.54 | 78.72 | 479,525 | +1.76(+2.29%) |
Jun 12, 2020 | 77.98 | 78.55 | 75.38 | 76.95 | 577,245 | +0.95(+1.25%) |
Jun 11, 2020 | 78.38 | 78.88 | 75.74 | 76.00 | 240,147 | -4.34(-5.40%) |
Jun 10, 2020 | 80.50 | 80.90 | 79.87 | 80.34 | 206,221 | +0.43(+0.54%) |
Jun 09, 2020 | 79.88 | 80.43 | 79.36 | 79.91 | 377,210 | -0.56(-0.69%) |
Jun 08, 2020 | 79.30 | 80.47 | 78.78 | 80.47 | 275,899 | +1.46(+1.84%) |
Jun 05, 2020 | 78.94 | 79.62 | 77.97 | 79.01 | 256,261 | +0.62(+0.80%) |
Jun 04, 2020 | 79.54 | 79.63 | 77.78 | 78.39 | 327,502 | -1.63(-2.04%) |
Jun 03, 2020 | 79.80 | 80.30 | 79.53 | 80.02 | 272,774 | +0.68(+0.86%) |
Jun 02, 2020 | 79.38 | 79.38 | 77.64 | 79.34 | 196,988 | +0.20(+0.25%) |