Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.14 | 89.53 | 88.58 | 88.72 | 110,177 | -0.74(-0.83%) |
Aug 28, 2020 | 89.44 | 89.50 | 88.53 | 89.46 | 55,642 | +0.70(+0.79%) |
Aug 27, 2020 | 89.30 | 89.65 | 88.06 | 88.76 | 55,515 | +0.13(+0.14%) |
Aug 26, 2020 | 88.50 | 89.14 | 88.24 | 88.63 | 43,876 | +0.00(+0.00%) |
Aug 25, 2020 | 90.08 | 90.08 | 88.31 | 88.63 | 62,672 | -0.95(-1.06%) |
Aug 24, 2020 | 87.50 | 89.76 | 87.50 | 89.58 | 98,591 | +2.74(+3.16%) |
Aug 21, 2020 | 86.38 | 87.07 | 85.69 | 86.83 | 91,116 | -0.06(-0.07%) |
Aug 20, 2020 | 86.79 | 87.25 | 86.33 | 86.89 | 39,903 | -0.98(-1.11%) |
Aug 19, 2020 | 88.48 | 89.37 | 87.69 | 87.87 | 67,104 | +0.10(+0.11%) |
Aug 18, 2020 | 88.67 | 88.67 | 86.79 | 87.77 | 80,150 | -0.78(-0.88%) |
Aug 17, 2020 | 89.83 | 89.83 | 88.26 | 88.55 | 47,679 | -0.86(-0.96%) |
Aug 14, 2020 | 89.29 | 89.66 | 88.52 | 89.41 | 71,656 | -0.53(-0.59%) |
Aug 13, 2020 | 89.98 | 90.54 | 89.49 | 89.94 | 48,822 | -0.70(-0.77%) |
Aug 12, 2020 | 91.35 | 91.35 | 89.35 | 90.64 | 72,538 | +0.05(+0.05%) |
Aug 11, 2020 | 94.32 | 94.32 | 89.88 | 90.59 | 118,635 | -1.50(-1.63%) |
Aug 10, 2020 | 90.08 | 92.79 | 89.46 | 92.09 | 100,440 | +2.65(+2.97%) |
Aug 07, 2020 | 89.47 | 90.15 | 88.88 | 89.44 | 116,657 | +0.09(+0.10%) |
Aug 06, 2020 | 88.84 | 89.40 | 88.14 | 89.35 | 62,210 | +0.28(+0.31%) |
Aug 05, 2020 | 87.18 | 89.48 | 86.96 | 89.07 | 72,119 | +2.79(+3.24%) |
Aug 04, 2020 | 85.99 | 86.99 | 85.01 | 86.28 | 65,441 | +0.04(+0.05%) |
Aug 03, 2020 | 85.49 | 86.38 | 85.04 | 86.24 | 55,749 | +1.45(+1.71%) |
Jul 31, 2020 | 84.02 | 84.87 | 82.55 | 84.79 | 102,974 | +0.04(+0.05%) |
Jul 30, 2020 | 84.57 | 85.04 | 83.47 | 84.75 | 52,567 | -1.25(-1.46%) |
Jul 29, 2020 | 84.78 | 86.91 | 84.78 | 86.01 | 61,802 | +1.96(+2.34%) |
Jul 28, 2020 | 85.70 | 86.67 | 84.04 | 84.04 | 37,441 | -2.21(-2.56%) |
Jul 27, 2020 | 84.75 | 86.39 | 84.75 | 86.25 | 38,460 | +1.37(+1.62%) |
Jul 24, 2020 | 86.34 | 86.40 | 84.58 | 84.88 | 56,656 | -1.87(-2.16%) |
Jul 23, 2020 | 85.46 | 87.53 | 85.46 | 86.76 | 72,894 | +1.20(+1.41%) |
Jul 22, 2020 | 84.99 | 85.79 | 84.31 | 85.55 | 64,764 | +0.37(+0.44%) |
Jul 21, 2020 | 84.77 | 86.24 | 84.48 | 85.18 | 91,769 | +1.52(+1.82%) |
Jul 20, 2020 | 84.79 | 84.98 | 82.87 | 83.66 | 39,778 | -1.69(-1.98%) |
Jul 17, 2020 | 85.71 | 86.58 | 84.99 | 85.35 | 84,021 | -0.29(-0.33%) |
Jul 16, 2020 | 85.84 | 86.57 | 85.03 | 85.63 | 53,048 | -0.42(-0.49%) |
Jul 15, 2020 | 84.99 | 87.39 | 84.58 | 86.06 | 114,279 | +3.01(+3.62%) |
Jul 14, 2020 | 80.79 | 83.06 | 80.58 | 83.05 | 93,152 | +2.52(+3.12%) |
Jul 13, 2020 | 81.89 | 83.15 | 80.41 | 80.53 | 102,602 | -0.31(-0.38%) |
Jul 10, 2020 | 79.87 | 81.00 | 79.87 | 80.84 | 53,919 | +1.24(+1.56%) |
Jul 09, 2020 | 79.94 | 80.49 | 77.70 | 79.59 | 81,250 | -0.63(-0.79%) |
Jul 08, 2020 | 79.79 | 80.90 | 78.91 | 80.22 | 65,667 | +0.06(+0.07%) |
Jul 07, 2020 | 81.01 | 81.61 | 79.58 | 80.17 | 129,594 | -1.63(-1.99%) |
Jul 06, 2020 | 83.61 | 83.61 | 81.25 | 81.79 | 61,408 | +0.41(+0.51%) |
Jul 02, 2020 | 81.71 | 83.32 | 81.20 | 81.38 | 54,223 | +1.05(+1.30%) |
Jul 01, 2020 | 83.52 | 83.83 | 79.98 | 80.33 | 91,694 | -2.99(-3.59%) |
Jun 30, 2020 | 82.07 | 84.62 | 81.84 | 83.32 | 163,570 | +0.80(+0.97%) |
Jun 29, 2020 | 79.75 | 83.01 | 79.42 | 82.52 | 175,516 | +4.20(+5.36%) |
Jun 26, 2020 | 78.43 | 79.93 | 77.66 | 78.33 | 212,231 | -0.83(-1.05%) |
Jun 25, 2020 | 77.09 | 79.28 | 76.36 | 79.15 | 89,231 | +1.70(+2.19%) |
Jun 24, 2020 | 79.32 | 80.19 | 77.20 | 77.46 | 101,573 | -2.91(-3.62%) |
Jun 23, 2020 | 82.96 | 82.96 | 80.30 | 80.37 | 97,696 | -1.10(-1.36%) |
Jun 22, 2020 | 78.97 | 82.08 | 78.64 | 81.47 | 128,523 | +1.86(+2.34%) |
Jun 19, 2020 | 81.61 | 81.72 | 79.04 | 79.61 | 210,304 | -1.08(-1.34%) |
Jun 18, 2020 | 80.23 | 81.66 | 80.19 | 80.69 | 65,312 | -0.45(-0.56%) |
Jun 17, 2020 | 83.45 | 83.70 | 80.64 | 81.14 | 83,919 | -1.64(-1.98%) |
Jun 16, 2020 | 84.85 | 84.85 | 82.06 | 82.78 | 97,990 | +1.43(+1.76%) |
Jun 15, 2020 | 77.58 | 82.23 | 77.58 | 81.35 | 62,284 | +0.92(+1.14%) |
Jun 12, 2020 | 83.13 | 83.16 | 78.82 | 80.43 | 82,173 | +0.60(+0.75%) |
Jun 11, 2020 | 82.62 | 83.57 | 79.77 | 79.83 | 98,894 | -6.14(-7.14%) |
Jun 10, 2020 | 87.73 | 87.76 | 85.32 | 85.97 | 87,849 | -2.41(-2.73%) |
Jun 09, 2020 | 88.97 | 89.96 | 87.66 | 88.39 | 93,875 | -2.44(-2.69%) |
Jun 08, 2020 | 90.09 | 92.89 | 89.93 | 90.83 | 103,719 | +1.97(+2.22%) |
Jun 05, 2020 | 90.93 | 92.15 | 88.49 | 88.86 | 170,028 | +1.69(+1.93%) |
Jun 04, 2020 | 83.94 | 87.56 | 83.94 | 87.18 | 84,833 | +2.21(+2.60%) |
Jun 03, 2020 | 83.91 | 86.41 | 83.91 | 84.97 | 94,241 | +2.42(+2.94%) |
Jun 02, 2020 | 83.91 | 83.91 | 82.43 | 82.54 | 59,155 | -0.24(-0.29%) |