Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 86.28 | 86.51 | 84.33 | 84.33 | 94,508 | -2.31(-2.67%) |
Aug 28, 2020 | 85.32 | 86.92 | 84.02 | 86.65 | 68,202 | +2.07(+2.44%) |
Aug 27, 2020 | 79.31 | 84.98 | 79.31 | 84.58 | 113,916 | +5.45(+6.88%) |
Aug 26, 2020 | 79.23 | 79.68 | 78.38 | 79.14 | 83,126 | -0.65(-0.82%) |
Aug 25, 2020 | 79.92 | 80.06 | 78.74 | 79.79 | 114,240 | -0.09(-0.12%) |
Aug 24, 2020 | 82.01 | 82.02 | 79.44 | 79.89 | 69,287 | -1.45(-1.78%) |
Aug 21, 2020 | 81.25 | 83.11 | 80.61 | 81.34 | 66,831 | -0.48(-0.59%) |
Aug 20, 2020 | 81.70 | 83.13 | 81.70 | 81.82 | 45,622 | -0.74(-0.90%) |
Aug 19, 2020 | 83.59 | 84.56 | 82.29 | 82.56 | 51,046 | -0.98(-1.17%) |
Aug 18, 2020 | 86.96 | 86.96 | 82.67 | 83.54 | 70,168 | -3.08(-3.56%) |
Aug 17, 2020 | 84.84 | 87.51 | 83.49 | 86.62 | 61,508 | +1.92(+2.26%) |
Aug 14, 2020 | 84.64 | 85.91 | 84.15 | 84.70 | 41,954 | -0.83(-0.98%) |
Aug 13, 2020 | 85.24 | 86.20 | 84.61 | 85.54 | 66,873 | -0.39(-0.45%) |
Aug 12, 2020 | 87.68 | 87.90 | 85.02 | 85.93 | 63,984 | -0.71(-0.82%) |
Aug 11, 2020 | 87.95 | 88.22 | 86.04 | 86.64 | 117,076 | -0.04(-0.04%) |
Aug 10, 2020 | 88.06 | 88.29 | 85.21 | 86.68 | 97,190 | -1.14(-1.30%) |
Aug 07, 2020 | 84.40 | 88.89 | 84.40 | 87.82 | 79,692 | +3.01(+3.55%) |
Aug 06, 2020 | 86.29 | 88.96 | 82.62 | 84.81 | 155,044 | -0.91(-1.06%) |
Aug 05, 2020 | 81.58 | 85.72 | 80.98 | 85.72 | 113,369 | +5.38(+6.70%) |
Aug 04, 2020 | 77.98 | 81.27 | 77.35 | 80.34 | 90,265 | +1.93(+2.46%) |
Aug 03, 2020 | 79.14 | 79.24 | 77.79 | 78.42 | 68,315 | -0.38(-0.48%) |
Jul 31, 2020 | 78.68 | 80.56 | 76.99 | 78.79 | 106,151 | -0.18(-0.23%) |
Jul 30, 2020 | 78.48 | 79.78 | 77.64 | 78.97 | 58,686 | -1.07(-1.34%) |
Jul 29, 2020 | 78.37 | 81.02 | 78.37 | 80.05 | 41,644 | +2.12(+2.73%) |
Jul 28, 2020 | 79.05 | 79.30 | 77.65 | 77.92 | 58,155 | -1.66(-2.09%) |
Jul 27, 2020 | 77.63 | 80.23 | 76.69 | 79.58 | 38,960 | +1.79(+2.30%) |
Jul 24, 2020 | 79.14 | 79.34 | 77.59 | 77.79 | 52,495 | -1.60(-2.02%) |
Jul 23, 2020 | 78.96 | 79.64 | 77.39 | 79.39 | 57,296 | +0.49(+0.63%) |
Jul 22, 2020 | 78.39 | 80.38 | 78.39 | 78.90 | 49,239 | -0.21(-0.26%) |
Jul 21, 2020 | 77.19 | 80.10 | 77.19 | 79.11 | 56,977 | +3.12(+4.11%) |
Jul 20, 2020 | 76.03 | 76.51 | 75.78 | 75.99 | 81,554 | -0.55(-0.72%) |
Jul 17, 2020 | 76.21 | 77.02 | 75.64 | 76.54 | 72,313 | +0.25(+0.32%) |
Jul 16, 2020 | 77.62 | 78.62 | 75.95 | 76.29 | 59,506 | -1.63(-2.09%) |
Jul 15, 2020 | 76.59 | 78.91 | 76.18 | 77.92 | 136,283 | +3.68(+4.96%) |
Jul 14, 2020 | 73.30 | 75.28 | 72.65 | 74.24 | 73,130 | +0.93(+1.27%) |
Jul 13, 2020 | 73.56 | 76.13 | 72.58 | 73.31 | 69,139 | +0.69(+0.95%) |
Jul 10, 2020 | 70.38 | 72.63 | 69.13 | 72.62 | 58,609 | +2.10(+2.97%) |
Jul 09, 2020 | 71.84 | 72.58 | 68.92 | 70.52 | 101,187 | -1.61(-2.24%) |
Jul 08, 2020 | 73.21 | 73.99 | 71.30 | 72.14 | 97,937 | -1.52(-2.06%) |
Jul 07, 2020 | 76.12 | 76.12 | 73.39 | 73.65 | 86,218 | -3.43(-4.45%) |
Jul 06, 2020 | 78.59 | 78.59 | 76.89 | 77.09 | 64,351 | +0.38(+0.49%) |
Jul 02, 2020 | 78.19 | 78.19 | 76.53 | 76.71 | 73,894 | +0.46(+0.60%) |
Jul 01, 2020 | 76.57 | 79.42 | 75.71 | 76.25 | 117,930 | -0.61(-0.79%) |
Jun 30, 2020 | 75.36 | 77.07 | 74.64 | 76.86 | 114,349 | +1.50(+1.99%) |
Jun 29, 2020 | 71.92 | 75.85 | 70.36 | 75.36 | 67,838 | +4.65(+6.57%) |
Jun 26, 2020 | 72.38 | 73.86 | 70.22 | 70.71 | 158,435 | -2.67(-3.63%) |
Jun 25, 2020 | 71.73 | 73.40 | 70.95 | 73.38 | 128,875 | +1.01(+1.39%) |
Jun 24, 2020 | 73.84 | 74.94 | 71.82 | 72.37 | 149,585 | -2.86(-3.80%) |
Jun 23, 2020 | 73.78 | 77.23 | 73.43 | 75.23 | 142,099 | +2.81(+3.88%) |
Jun 22, 2020 | 72.07 | 72.57 | 70.75 | 72.42 | 70,778 | -0.07(-0.09%) |
Jun 19, 2020 | 73.55 | 73.60 | 72.04 | 72.49 | 211,353 | -0.09(-0.13%) |
Jun 18, 2020 | 70.75 | 73.25 | 70.47 | 72.58 | 85,610 | +1.19(+1.66%) |
Jun 17, 2020 | 74.37 | 75.48 | 71.18 | 71.40 | 76,542 | -3.00(-4.03%) |
Jun 16, 2020 | 74.63 | 75.86 | 72.98 | 74.39 | 107,553 | +2.86(+3.99%) |
Jun 15, 2020 | 67.35 | 71.89 | 67.33 | 71.54 | 111,808 | +1.65(+2.36%) |
Jun 12, 2020 | 72.72 | 73.10 | 67.54 | 69.89 | 119,854 | +0.64(+0.92%) |
Jun 11, 2020 | 73.43 | 73.71 | 69.15 | 69.25 | 217,489 | -6.75(-8.89%) |
Jun 10, 2020 | 81.19 | 81.19 | 75.46 | 76.01 | 127,623 | -5.18(-6.38%) |
Jun 09, 2020 | 81.26 | 82.08 | 78.99 | 81.19 | 174,694 | -1.09(-1.33%) |
Jun 08, 2020 | 84.26 | 86.15 | 81.12 | 82.28 | 171,828 | +0.07(+0.08%) |
Jun 05, 2020 | 77.93 | 83.48 | 77.93 | 82.21 | 180,888 | +7.15(+9.53%) |
Jun 04, 2020 | 74.01 | 75.72 | 73.84 | 75.06 | 131,089 | +0.09(+0.13%) |
Jun 03, 2020 | 73.27 | 75.88 | 72.86 | 74.96 | 239,961 | +3.22(+4.48%) |
Jun 02, 2020 | 71.55 | 72.08 | 70.09 | 71.75 | 78,232 | +0.71(+1.00%) |