Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 79.38 | 79.61 | 78.65 | 79.01 | 1,744,979 | -0.70(-0.88%) |
Aug 28, 2020 | 79.53 | 79.97 | 78.61 | 79.71 | 1,419,888 | +0.39(+0.49%) |
Aug 27, 2020 | 79.88 | 79.88 | 79.17 | 79.33 | 1,522,801 | -0.07(-0.09%) |
Aug 26, 2020 | 79.51 | 80.11 | 79.33 | 79.39 | 2,019,505 | -0.34(-0.42%) |
Aug 25, 2020 | 81.36 | 81.52 | 79.65 | 79.73 | 1,776,847 | -1.25(-1.54%) |
Aug 24, 2020 | 81.07 | 81.23 | 80.59 | 80.98 | 1,475,094 | +0.29(+0.36%) |
Aug 21, 2020 | 81.03 | 81.08 | 80.20 | 80.69 | 1,426,564 | -0.21(-0.26%) |
Aug 20, 2020 | 81.33 | 81.69 | 80.79 | 80.90 | 1,806,635 | -1.15(-1.40%) |
Aug 19, 2020 | 82.19 | 82.77 | 81.86 | 82.04 | 1,114,541 | -0.55(-0.67%) |
Aug 18, 2020 | 81.27 | 82.69 | 80.90 | 82.60 | 1,984,690 | +1.69(+2.09%) |
Aug 17, 2020 | 82.10 | 82.10 | 80.85 | 80.91 | 2,144,658 | -0.90(-1.10%) |
Aug 14, 2020 | 82.39 | 82.44 | 81.47 | 81.81 | 1,053,511 | -0.91(-1.10%) |
Aug 13, 2020 | 81.86 | 82.99 | 81.63 | 82.72 | 825,356 | +0.42(+0.50%) |
Aug 12, 2020 | 82.12 | 82.87 | 82.12 | 82.30 | 1,156,157 | +0.44(+0.54%) |
Aug 11, 2020 | 82.84 | 83.16 | 81.66 | 81.86 | 2,161,987 | -0.72(-0.87%) |
Aug 10, 2020 | 82.69 | 83.41 | 82.15 | 82.58 | 2,050,579 | -0.43(-0.51%) |
Aug 07, 2020 | 81.57 | 83.14 | 81.32 | 83.00 | 2,391,466 | +1.23(+1.50%) |
Aug 06, 2020 | 81.18 | 81.96 | 80.76 | 81.78 | 1,596,177 | +0.75(+0.93%) |
Aug 05, 2020 | 81.07 | 81.48 | 80.80 | 81.03 | 1,056,887 | -0.02(-0.02%) |
Aug 04, 2020 | 80.84 | 81.26 | 80.14 | 81.05 | 1,494,853 | +0.43(+0.53%) |
Aug 03, 2020 | 80.21 | 80.88 | 80.05 | 80.62 | 1,195,455 | +0.81(+1.02%) |
Jul 31, 2020 | 79.26 | 79.82 | 78.33 | 79.81 | 1,346,552 | +0.59(+0.75%) |
Jul 30, 2020 | 78.58 | 79.55 | 78.07 | 79.22 | 875,436 | -0.22(-0.27%) |
Jul 29, 2020 | 78.73 | 79.75 | 78.66 | 79.43 | 1,677,316 | +0.60(+0.76%) |
Jul 28, 2020 | 78.44 | 79.20 | 78.18 | 78.83 | 1,773,786 | -0.03(-0.04%) |
Jul 27, 2020 | 78.45 | 78.94 | 78.06 | 78.86 | 1,928,345 | +0.37(+0.48%) |
Jul 24, 2020 | 78.87 | 79.08 | 77.88 | 78.49 | 1,408,600 | -0.38(-0.49%) |
Jul 23, 2020 | 78.98 | 80.01 | 78.37 | 78.87 | 1,713,265 | -0.25(-0.31%) |
Jul 22, 2020 | 78.41 | 79.27 | 78.41 | 79.12 | 1,279,739 | +0.44(+0.56%) |
Jul 21, 2020 | 78.58 | 78.98 | 78.35 | 78.67 | 1,777,017 | +0.23(+0.29%) |
Jul 20, 2020 | 77.60 | 78.49 | 77.23 | 78.45 | 2,087,752 | +0.44(+0.57%) |
Jul 17, 2020 | 77.05 | 78.31 | 76.69 | 78.00 | 1,864,753 | +1.58(+2.07%) |
Jul 16, 2020 | 76.80 | 76.80 | 75.87 | 76.42 | 1,336,372 | -0.67(-0.87%) |
Jul 15, 2020 | 76.65 | 77.31 | 76.14 | 77.10 | 1,874,466 | +1.24(+1.64%) |
Jul 14, 2020 | 74.41 | 75.90 | 73.95 | 75.85 | 1,799,373 | +1.07(+1.42%) |
Jul 13, 2020 | 75.08 | 75.93 | 74.67 | 74.79 | 1,672,382 | +0.17(+0.22%) |
Jul 10, 2020 | 74.42 | 74.73 | 74.05 | 74.62 | 1,368,864 | -0.10(-0.13%) |
Jul 09, 2020 | 75.04 | 75.37 | 73.67 | 74.72 | 2,178,652 | -0.70(-0.93%) |
Jul 08, 2020 | 75.34 | 75.62 | 74.62 | 75.42 | 1,445,900 | +0.19(+0.25%) |
Jul 07, 2020 | 75.08 | 75.76 | 74.94 | 75.23 | 1,621,632 | -0.41(-0.55%) |
Jul 06, 2020 | 75.97 | 76.20 | 75.19 | 75.65 | 1,434,392 | +0.82(+1.09%) |
Jul 02, 2020 | 75.40 | 76.43 | 74.64 | 74.83 | 2,086,848 | +0.01(+0.01%) |
Jul 01, 2020 | 74.86 | 75.28 | 74.28 | 74.82 | 2,658,848 | +0.34(+0.45%) |
Jun 30, 2020 | 71.82 | 74.93 | 71.57 | 74.48 | 3,039,062 | +2.64(+3.68%) |
Jun 29, 2020 | 72.27 | 72.27 | 71.36 | 71.84 | 1,928,850 | +0.13(+0.18%) |
Jun 26, 2020 | 71.84 | 72.20 | 71.15 | 71.71 | 4,095,948 | -0.26(-0.36%) |
Jun 25, 2020 | 70.45 | 72.16 | 69.82 | 71.97 | 2,807,864 | +1.19(+1.69%) |
Jun 24, 2020 | 72.33 | 73.23 | 70.41 | 70.77 | 2,965,277 | -1.02(-1.42%) |
Jun 23, 2020 | 73.00 | 74.67 | 71.56 | 71.79 | 4,275,378 | -0.51(-0.71%) |
Jun 22, 2020 | 71.03 | 72.61 | 70.43 | 72.30 | 2,913,675 | +1.24(+1.75%) |
Jun 19, 2020 | 72.27 | 72.97 | 71.04 | 71.06 | 3,942,884 | +0.36(+0.50%) |
Jun 18, 2020 | 70.43 | 70.98 | 70.06 | 70.70 | 2,086,197 | +0.07(+0.10%) |
Jun 17, 2020 | 71.64 | 71.82 | 70.34 | 70.63 | 1,679,450 | -0.66(-0.93%) |
Jun 16, 2020 | 71.33 | 71.72 | 69.97 | 71.30 | 2,227,492 | +1.87(+2.70%) |
Jun 15, 2020 | 67.22 | 69.66 | 67.11 | 69.42 | 2,591,578 | +0.55(+0.80%) |
Jun 12, 2020 | 70.04 | 70.59 | 67.29 | 68.87 | 1,600,083 | +0.54(+0.79%) |
Jun 11, 2020 | 70.47 | 70.47 | 68.22 | 68.33 | 1,872,158 | -3.47(-4.84%) |
Jun 10, 2020 | 72.64 | 72.64 | 71.33 | 71.80 | 1,544,886 | -0.33(-0.45%) |
Jun 09, 2020 | 73.07 | 73.07 | 71.70 | 72.12 | 1,514,036 | -1.40(-1.91%) |
Jun 08, 2020 | 72.10 | 73.75 | 72.10 | 73.52 | 2,485,769 | +0.96(+1.32%) |
Jun 05, 2020 | 72.38 | 72.92 | 71.71 | 72.57 | 2,035,455 | +2.11(+3.00%) |
Jun 04, 2020 | 71.03 | 71.47 | 70.39 | 70.46 | 1,512,547 | -1.22(-1.71%) |
Jun 03, 2020 | 70.43 | 71.91 | 70.10 | 71.68 | 1,535,763 | +1.64(+2.34%) |
Jun 02, 2020 | 69.35 | 70.14 | 68.83 | 70.04 | 1,510,796 | +1.07(+1.54%) |