Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 82.59 | 82.59 | 80.08 | 80.14 | 265,849 | -2.53(-3.06%) |
Aug 28, 2020 | 81.84 | 82.73 | 80.66 | 82.67 | 380,280 | +1.22(+1.50%) |
Aug 27, 2020 | 82.08 | 83.08 | 81.00 | 81.44 | 287,856 | -0.29(-0.36%) |
Aug 26, 2020 | 81.08 | 81.76 | 80.45 | 81.74 | 270,924 | +0.65(+0.80%) |
Aug 25, 2020 | 81.13 | 81.76 | 79.24 | 81.09 | 227,634 | +0.14(+0.17%) |
Aug 24, 2020 | 81.12 | 82.34 | 80.15 | 80.95 | 280,836 | +0.77(+0.97%) |
Aug 21, 2020 | 79.04 | 80.43 | 78.62 | 80.18 | 353,139 | +0.39(+0.49%) |
Aug 20, 2020 | 79.79 | 80.90 | 79.40 | 79.79 | 253,825 | -1.20(-1.48%) |
Aug 19, 2020 | 81.71 | 82.24 | 80.83 | 80.98 | 162,155 | -0.55(-0.67%) |
Aug 18, 2020 | 82.91 | 83.67 | 81.52 | 81.53 | 169,251 | -1.14(-1.38%) |
Aug 17, 2020 | 83.14 | 83.75 | 82.36 | 82.67 | 226,544 | -0.25(-0.31%) |
Aug 14, 2020 | 81.35 | 83.69 | 80.70 | 82.92 | 170,906 | +0.91(+1.11%) |
Aug 13, 2020 | 81.85 | 83.08 | 81.36 | 82.01 | 182,611 | -0.28(-0.35%) |
Aug 12, 2020 | 83.74 | 83.89 | 81.23 | 82.30 | 235,355 | -0.40(-0.49%) |
Aug 11, 2020 | 84.44 | 85.49 | 82.68 | 82.70 | 273,541 | -0.37(-0.45%) |
Aug 10, 2020 | 82.55 | 83.61 | 82.39 | 83.07 | 300,796 | +0.80(+0.98%) |
Aug 07, 2020 | 80.36 | 82.58 | 80.36 | 82.27 | 239,473 | +1.41(+1.75%) |
Aug 06, 2020 | 81.76 | 82.69 | 80.37 | 80.86 | 327,243 | -1.12(-1.36%) |
Aug 05, 2020 | 81.94 | 82.69 | 80.85 | 81.97 | 310,879 | +1.27(+1.58%) |
Aug 04, 2020 | 80.46 | 81.54 | 80.37 | 80.70 | 789,723 | -0.04(-0.05%) |
Aug 03, 2020 | 79.42 | 81.28 | 78.75 | 80.74 | 428,298 | +2.11(+2.68%) |
Jul 31, 2020 | 79.87 | 80.03 | 76.43 | 78.63 | 454,051 | -1.49(-1.86%) |
Jul 30, 2020 | 79.57 | 81.35 | 78.87 | 80.12 | 570,330 | +0.68(+0.85%) |
Jul 29, 2020 | 78.41 | 79.65 | 77.79 | 79.44 | 326,251 | +1.73(+2.23%) |
Jul 28, 2020 | 79.96 | 80.35 | 77.51 | 77.71 | 728,090 | -3.02(-3.74%) |
Jul 27, 2020 | 78.05 | 80.80 | 77.53 | 80.73 | 361,792 | +2.59(+3.31%) |
Jul 24, 2020 | 77.30 | 78.41 | 76.86 | 78.14 | 256,921 | +0.76(+0.99%) |
Jul 23, 2020 | 76.08 | 78.11 | 76.08 | 77.38 | 330,720 | +0.92(+1.21%) |
Jul 22, 2020 | 77.08 | 77.92 | 75.83 | 76.45 | 364,341 | +0.11(+0.14%) |
Jul 21, 2020 | 74.67 | 77.14 | 74.23 | 76.35 | 407,189 | +2.34(+3.17%) |
Jul 20, 2020 | 74.54 | 74.62 | 73.48 | 74.00 | 172,834 | -0.76(-1.02%) |
Jul 17, 2020 | 74.11 | 75.31 | 73.99 | 74.77 | 217,128 | +1.05(+1.42%) |
Jul 16, 2020 | 72.35 | 74.18 | 72.32 | 73.72 | 269,503 | +1.22(+1.69%) |
Jul 15, 2020 | 72.93 | 73.50 | 71.13 | 72.50 | 449,649 | +1.38(+1.94%) |
Jul 14, 2020 | 70.08 | 71.19 | 69.16 | 71.11 | 298,769 | +1.45(+2.08%) |
Jul 13, 2020 | 70.35 | 71.64 | 68.76 | 69.66 | 299,646 | +0.16(+0.23%) |
Jul 10, 2020 | 67.62 | 69.57 | 67.62 | 69.51 | 217,842 | +1.45(+2.13%) |
Jul 09, 2020 | 69.30 | 70.15 | 67.53 | 68.06 | 339,322 | -1.93(-2.76%) |
Jul 08, 2020 | 69.68 | 70.48 | 69.41 | 69.99 | 331,633 | -0.15(-0.21%) |
Jul 07, 2020 | 70.57 | 70.74 | 69.64 | 70.13 | 274,901 | -1.11(-1.55%) |
Jul 06, 2020 | 70.80 | 71.76 | 69.82 | 71.24 | 362,893 | +1.95(+2.81%) |
Jul 02, 2020 | 68.86 | 71.59 | 68.21 | 69.29 | 326,508 | +2.38(+3.56%) |
Jul 01, 2020 | 68.93 | 69.11 | 66.59 | 66.91 | 398,548 | -1.91(-2.78%) |
Jun 30, 2020 | 69.04 | 69.25 | 67.78 | 68.82 | 332,416 | -0.30(-0.44%) |
Jun 29, 2020 | 68.34 | 70.10 | 67.24 | 69.12 | 304,319 | +1.59(+2.35%) |
Jun 26, 2020 | 68.28 | 68.54 | 65.76 | 67.54 | 1,309,300 | -1.43(-2.07%) |
Jun 25, 2020 | 65.90 | 69.32 | 65.58 | 68.97 | 586,949 | +2.25(+3.38%) |
Jun 24, 2020 | 68.37 | 68.68 | 66.66 | 66.71 | 423,260 | -2.80(-4.03%) |
Jun 23, 2020 | 69.63 | 70.24 | 68.63 | 69.52 | 364,940 | +1.18(+1.72%) |
Jun 22, 2020 | 67.80 | 69.01 | 66.46 | 68.34 | 425,167 | -0.24(-0.36%) |
Jun 19, 2020 | 72.15 | 72.70 | 68.58 | 68.58 | 639,651 | -2.98(-4.16%) |
Jun 18, 2020 | 70.64 | 72.96 | 70.39 | 71.56 | 462,887 | +0.02(+0.03%) |
Jun 17, 2020 | 74.69 | 74.69 | 71.06 | 71.54 | 478,151 | -2.39(-3.23%) |
Jun 16, 2020 | 71.19 | 74.41 | 71.18 | 73.94 | 792,476 | +6.54(+9.70%) |
Jun 15, 2020 | 62.53 | 67.50 | 62.13 | 67.40 | 423,253 | +2.19(+3.35%) |
Jun 12, 2020 | 67.11 | 67.54 | 63.41 | 65.21 | 444,460 | +1.21(+1.88%) |
Jun 11, 2020 | 67.03 | 68.39 | 63.77 | 64.01 | 590,643 | -7.18(-10.09%) |
Jun 10, 2020 | 72.72 | 73.01 | 70.45 | 71.19 | 600,350 | -1.55(-2.13%) |
Jun 09, 2020 | 73.61 | 74.68 | 72.52 | 72.74 | 394,250 | -2.28(-3.04%) |
Jun 08, 2020 | 76.16 | 77.22 | 74.26 | 75.02 | 367,219 | -0.01(-0.01%) |
Jun 05, 2020 | 75.62 | 77.50 | 74.86 | 75.03 | 596,490 | +2.92(+4.05%) |
Jun 04, 2020 | 70.46 | 72.27 | 69.67 | 72.11 | 404,481 | +1.00(+1.41%) |
Jun 03, 2020 | 69.61 | 71.66 | 69.32 | 71.11 | 318,208 | +2.92(+4.28%) |
Jun 02, 2020 | 66.36 | 68.28 | 66.36 | 68.19 | 378,169 | +2.46(+3.74%) |