Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 76.60 | 76.98 | 76.02 | 76.39 | 190,659 | -0.48(-0.62%) |
Aug 28, 2020 | 76.74 | 77.03 | 76.13 | 76.87 | 91,500 | +0.79(+1.04%) |
Aug 27, 2020 | 77.22 | 77.36 | 75.20 | 76.08 | 145,003 | -0.58(-0.76%) |
Aug 26, 2020 | 77.87 | 77.87 | 75.71 | 76.66 | 128,905 | -1.46(-1.87%) |
Aug 25, 2020 | 78.39 | 78.70 | 77.02 | 78.12 | 94,008 | -0.17(-0.22%) |
Aug 24, 2020 | 79.33 | 79.47 | 77.21 | 78.29 | 111,312 | -0.18(-0.23%) |
Aug 21, 2020 | 79.25 | 79.47 | 77.27 | 78.47 | 369,200 | -0.92(-1.16%) |
Aug 20, 2020 | 79.72 | 80.56 | 78.50 | 79.39 | 115,877 | -0.92(-1.15%) |
Aug 19, 2020 | 81.14 | 81.65 | 80.21 | 80.31 | 99,187 | -0.56(-0.69%) |
Aug 18, 2020 | 82.12 | 82.23 | 80.47 | 80.87 | 79,056 | -1.11(-1.35%) |
Aug 17, 2020 | 82.18 | 82.90 | 81.07 | 81.98 | 101,355 | +0.65(+0.80%) |
Aug 14, 2020 | 80.70 | 81.68 | 80.20 | 81.33 | 87,000 | +0.43(+0.53%) |
Aug 13, 2020 | 81.61 | 81.72 | 80.73 | 80.90 | 88,872 | -0.46(-0.57%) |
Aug 12, 2020 | 80.24 | 82.03 | 80.15 | 81.36 | 112,267 | +1.82(+2.29%) |
Aug 11, 2020 | 81.11 | 82.83 | 79.00 | 79.54 | 216,016 | -0.72(-0.90%) |
Aug 10, 2020 | 81.05 | 82.06 | 79.89 | 80.26 | 114,278 | -0.79(-0.97%) |
Aug 07, 2020 | 81.70 | 84.00 | 80.26 | 81.05 | 159,700 | -2.05(-2.47%) |
Aug 06, 2020 | 85.81 | 87.00 | 81.67 | 83.10 | 179,679 | -2.71(-3.16%) |
Aug 05, 2020 | 80.00 | 86.53 | 79.80 | 85.81 | 398,489 | +6.66(+8.41%) |
Aug 04, 2020 | 78.07 | 79.66 | 77.11 | 79.15 | 197,488 | +1.31(+1.68%) |
Aug 03, 2020 | 77.06 | 78.30 | 76.00 | 77.84 | 166,410 | +1.29(+1.69%) |
Jul 31, 2020 | 76.96 | 77.05 | 75.02 | 76.55 | 137,200 | -0.60(-0.78%) |
Jul 30, 2020 | 76.80 | 78.27 | 76.51 | 77.15 | 73,545 | -0.54(-0.70%) |
Jul 29, 2020 | 77.10 | 78.56 | 77.10 | 77.69 | 130,553 | +1.00(+1.30%) |
Jul 28, 2020 | 77.41 | 78.22 | 76.54 | 76.69 | 91,447 | -0.81(-1.05%) |
Jul 27, 2020 | 75.09 | 77.69 | 75.09 | 77.50 | 134,397 | +2.21(+2.94%) |
Jul 24, 2020 | 77.22 | 77.22 | 74.65 | 75.29 | 220,000 | -2.32(-2.99%) |
Jul 23, 2020 | 76.68 | 79.98 | 76.32 | 77.61 | 301,532 | +1.28(+1.68%) |
Jul 22, 2020 | 77.85 | 78.97 | 76.07 | 76.33 | 262,355 | -1.98(-2.53%) |
Jul 21, 2020 | 78.40 | 79.55 | 78.03 | 78.31 | 137,075 | +0.22(+0.28%) |
Jul 20, 2020 | 78.00 | 79.35 | 76.71 | 78.09 | 145,991 | +0.09(+0.12%) |
Jul 17, 2020 | 77.34 | 79.08 | 77.27 | 78.00 | 155,700 | +0.73(+0.94%) |
Jul 16, 2020 | 77.14 | 77.58 | 76.61 | 77.27 | 101,044 | -0.39(-0.50%) |
Jul 15, 2020 | 77.49 | 78.45 | 76.87 | 77.66 | 176,997 | +2.05(+2.71%) |
Jul 14, 2020 | 74.06 | 75.80 | 74.06 | 75.61 | 109,286 | +1.20(+1.61%) |
Jul 13, 2020 | 77.01 | 77.86 | 74.37 | 74.41 | 192,539 | -2.01(-2.63%) |
Jul 10, 2020 | 76.47 | 76.78 | 75.50 | 76.42 | 131,800 | +0.49(+0.65%) |
Jul 09, 2020 | 77.98 | 78.47 | 75.38 | 75.93 | 183,777 | -1.58(-2.04%) |
Jul 08, 2020 | 77.90 | 79.04 | 76.82 | 77.51 | 144,243 | -0.23(-0.30%) |
Jul 07, 2020 | 77.37 | 79.41 | 77.37 | 77.74 | 213,101 | -0.02(-0.03%) |
Jul 06, 2020 | 78.85 | 79.80 | 77.12 | 77.76 | 153,179 | +0.05(+0.06%) |
Jul 02, 2020 | 77.00 | 78.53 | 76.70 | 77.71 | 166,400 | +1.61(+2.12%) |
Jul 01, 2020 | 79.49 | 80.04 | 75.78 | 76.10 | 269,276 | -3.53(-4.43%) |
Jun 30, 2020 | 78.30 | 80.77 | 77.33 | 79.63 | 413,901 | +1.31(+1.67%) |
Jun 29, 2020 | 77.55 | 80.11 | 77.00 | 78.32 | 279,344 | +1.30(+1.69%) |
Jun 26, 2020 | 78.20 | 79.41 | 75.81 | 77.02 | 471,000 | -1.83(-2.32%) |
Jun 25, 2020 | 73.50 | 78.85 | 73.09 | 78.85 | 597,623 | +7.05(+9.82%) |
Jun 24, 2020 | 75.24 | 75.90 | 69.12 | 71.80 | 571,557 | -0.11(-0.15%) |
Jun 23, 2020 | 71.01 | 72.33 | 70.17 | 71.91 | 391,129 | +2.32(+3.33%) |
Jun 22, 2020 | 67.81 | 69.91 | 67.59 | 69.59 | 352,302 | +2.00(+2.96%) |
Jun 19, 2020 | 70.90 | 71.17 | 67.56 | 67.59 | 589,600 | -2.14(-3.07%) |
Jun 18, 2020 | 69.36 | 70.75 | 67.98 | 69.73 | 136,020 | +0.31(+0.45%) |
Jun 17, 2020 | 71.19 | 71.60 | 69.35 | 69.42 | 138,251 | -1.82(-2.55%) |
Jun 16, 2020 | 71.40 | 72.81 | 70.00 | 71.24 | 187,009 | +2.52(+3.67%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.78 | 68.72 | 322,790 | -0.85(-1.22%) |
Jun 12, 2020 | 70.00 | 71.44 | 67.79 | 69.57 | 246,800 | +2.04(+3.02%) |
Jun 11, 2020 | 70.83 | 70.83 | 67.21 | 67.53 | 300,554 | -5.74(-7.83%) |
Jun 10, 2020 | 73.70 | 74.68 | 71.38 | 73.27 | 228,203 | -0.20(-0.27%) |
Jun 09, 2020 | 74.51 | 74.51 | 72.72 | 73.47 | 263,412 | -2.05(-2.71%) |
Jun 08, 2020 | 77.91 | 79.54 | 75.03 | 75.52 | 290,190 | -0.89(-1.16%) |
Jun 05, 2020 | 77.94 | 79.45 | 75.85 | 76.41 | 233,000 | +0.65(+0.86%) |
Jun 04, 2020 | 73.43 | 76.35 | 72.26 | 75.76 | 209,494 | +2.12(+2.88%) |
Jun 03, 2020 | 72.82 | 74.23 | 72.01 | 73.64 | 182,917 | +2.06(+2.88%) |
Jun 02, 2020 | 69.67 | 72.36 | 69.25 | 71.58 | 213,396 | +2.38(+3.44%) |