Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 84.36 | 84.78 | 83.77 | 84.10 | 528,363 | -0.22(-0.26%) |
Aug 28, 2020 | 84.00 | 84.57 | 83.40 | 84.32 | 548,100 | +0.81(+0.97%) |
Aug 27, 2020 | 82.94 | 83.91 | 82.47 | 83.51 | 427,973 | +0.73(+0.88%) |
Aug 26, 2020 | 82.40 | 83.33 | 82.09 | 82.78 | 660,996 | +0.54(+0.66%) |
Aug 25, 2020 | 81.67 | 82.33 | 81.42 | 82.24 | 474,903 | +0.70(+0.86%) |
Aug 24, 2020 | 81.35 | 81.73 | 80.82 | 81.54 | 464,069 | +0.82(+1.02%) |
Aug 21, 2020 | 81.05 | 81.25 | 80.46 | 80.72 | 389,300 | -0.16(-0.20%) |
Aug 20, 2020 | 80.40 | 81.73 | 80.34 | 80.88 | 451,823 | +0.26(+0.32%) |
Aug 19, 2020 | 81.01 | 81.58 | 80.31 | 80.62 | 643,411 | -0.02(-0.02%) |
Aug 18, 2020 | 80.38 | 81.07 | 79.67 | 80.64 | 448,632 | +0.56(+0.70%) |
Aug 17, 2020 | 79.59 | 81.04 | 79.26 | 80.08 | 433,557 | +0.92(+1.16%) |
Aug 14, 2020 | 79.61 | 80.05 | 78.87 | 79.16 | 736,900 | -0.14(-0.18%) |
Aug 13, 2020 | 79.96 | 81.04 | 79.21 | 79.30 | 694,209 | -0.54(-0.68%) |
Aug 12, 2020 | 79.13 | 80.56 | 78.79 | 79.84 | 824,529 | +0.96(+1.22%) |
Aug 11, 2020 | 79.11 | 79.80 | 78.12 | 78.88 | 900,107 | -0.20(-0.25%) |
Aug 10, 2020 | 77.80 | 81.87 | 77.75 | 79.08 | 1,442,300 | +2.43(+3.17%) |
Aug 07, 2020 | 75.32 | 76.77 | 75.01 | 76.65 | 771,300 | +1.03(+1.36%) |
Aug 06, 2020 | 75.92 | 76.20 | 75.16 | 75.62 | 751,696 | -0.27(-0.36%) |
Aug 05, 2020 | 76.70 | 76.90 | 75.36 | 75.89 | 493,742 | -0.49(-0.64%) |
Aug 04, 2020 | 75.92 | 76.99 | 75.69 | 76.38 | 637,363 | +0.63(+0.83%) |
Aug 03, 2020 | 75.25 | 76.12 | 75.10 | 75.75 | 403,955 | +0.83(+1.11%) |
Jul 31, 2020 | 75.06 | 75.13 | 73.61 | 74.92 | 650,900 | +0.18(+0.24%) |
Jul 30, 2020 | 73.71 | 75.20 | 73.47 | 74.74 | 899,268 | +0.48(+0.65%) |
Jul 29, 2020 | 74.39 | 74.81 | 74.16 | 74.26 | 600,924 | +0.21(+0.28%) |
Jul 28, 2020 | 74.40 | 75.02 | 73.57 | 74.05 | 668,651 | -0.47(-0.63%) |
Jul 27, 2020 | 73.28 | 74.75 | 72.92 | 74.52 | 688,218 | +1.35(+1.85%) |
Jul 24, 2020 | 74.13 | 74.13 | 72.27 | 73.17 | 738,000 | +0.31(+0.43%) |
Jul 23, 2020 | 73.53 | 74.49 | 72.73 | 72.86 | 759,942 | -0.27(-0.37%) |
Jul 22, 2020 | 72.57 | 73.35 | 72.57 | 73.13 | 1,133,176 | +0.84(+1.16%) |
Jul 21, 2020 | 72.55 | 72.79 | 72.03 | 72.29 | 940,667 | -0.07(-0.10%) |
Jul 20, 2020 | 71.75 | 72.74 | 71.72 | 72.36 | 606,070 | +0.83(+1.16%) |
Jul 17, 2020 | 71.21 | 72.13 | 70.67 | 71.53 | 554,100 | +0.77(+1.09%) |
Jul 16, 2020 | 69.97 | 70.87 | 69.71 | 70.76 | 461,935 | +0.51(+0.73%) |
Jul 15, 2020 | 70.70 | 70.93 | 69.92 | 70.25 | 679,320 | -0.02(-0.03%) |
Jul 14, 2020 | 68.85 | 70.43 | 68.33 | 70.27 | 598,201 | +1.19(+1.72%) |
Jul 13, 2020 | 71.52 | 71.78 | 68.80 | 69.08 | 733,336 | -2.07(-2.91%) |
Jul 10, 2020 | 72.35 | 72.35 | 70.74 | 71.15 | 502,400 | -0.91(-1.26%) |
Jul 09, 2020 | 71.83 | 72.45 | 71.06 | 72.06 | 699,600 | +0.66(+0.92%) |
Jul 08, 2020 | 70.73 | 71.53 | 70.59 | 71.40 | 703,978 | +1.05(+1.49%) |
Jul 07, 2020 | 72.67 | 72.67 | 70.16 | 70.35 | 830,263 | -2.35(-3.23%) |
Jul 06, 2020 | 72.73 | 73.47 | 71.94 | 72.70 | 1,111,755 | +0.43(+0.59%) |
Jul 02, 2020 | 73.13 | 73.53 | 72.08 | 72.27 | 653,600 | -0.51(-0.70%) |
Jul 01, 2020 | 72.60 | 74.10 | 72.52 | 72.78 | 1,014,555 | +0.22(+0.30%) |
Jun 30, 2020 | 72.10 | 72.70 | 71.90 | 72.56 | 1,002,982 | +0.66(+0.92%) |
Jun 29, 2020 | 72.82 | 72.95 | 71.60 | 71.90 | 606,799 | -0.72(-0.99%) |
Jun 26, 2020 | 73.00 | 74.18 | 72.30 | 72.62 | 2,234,600 | -0.48(-0.66%) |
Jun 25, 2020 | 71.33 | 73.31 | 70.78 | 73.10 | 728,003 | +2.03(+2.86%) |
Jun 24, 2020 | 72.46 | 73.07 | 70.38 | 71.07 | 932,175 | -1.58(-2.17%) |
Jun 23, 2020 | 73.46 | 73.78 | 72.55 | 72.65 | 672,294 | -0.11(-0.15%) |
Jun 22, 2020 | 72.10 | 73.09 | 71.72 | 72.76 | 742,959 | +1.03(+1.44%) |
Jun 19, 2020 | 74.18 | 74.18 | 71.66 | 71.73 | 1,333,300 | -1.63(-2.22%) |
Jun 18, 2020 | 75.41 | 75.63 | 73.10 | 73.36 | 808,028 | -2.02(-2.68%) |
Jun 17, 2020 | 72.16 | 75.38 | 71.56 | 75.38 | 3,367,808 | +1.99(+2.71%) |
Jun 16, 2020 | 74.40 | 74.63 | 73.08 | 73.39 | 762,666 | +0.18(+0.25%) |
Jun 15, 2020 | 71.34 | 73.66 | 70.85 | 73.21 | 599,033 | +1.11(+1.54%) |
Jun 12, 2020 | 75.25 | 75.32 | 71.12 | 72.10 | 898,200 | -2.16(-2.91%) |
Jun 11, 2020 | 75.61 | 76.42 | 74.15 | 74.26 | 609,792 | -2.06(-2.70%) |
Jun 10, 2020 | 76.92 | 77.81 | 75.57 | 76.32 | 1,119,721 | +0.17(+0.22%) |
Jun 09, 2020 | 75.50 | 76.70 | 74.33 | 76.15 | 811,848 | +1.09(+1.45%) |
Jun 08, 2020 | 72.87 | 75.11 | 72.05 | 75.06 | 741,980 | +1.53(+2.08%) |
Jun 05, 2020 | 72.59 | 74.15 | 72.16 | 73.53 | 939,700 | +0.79(+1.09%) |
Jun 04, 2020 | 75.02 | 75.49 | 72.18 | 72.74 | 767,320 | -2.77(-3.67%) |
Jun 03, 2020 | 77.30 | 77.30 | 75.35 | 75.51 | 584,126 | -1.59(-2.06%) |
Jun 02, 2020 | 77.50 | 77.50 | 76.19 | 77.10 | 1,133,666 | +0.12(+0.16%) |