Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 74.04 | 74.79 | 73.35 | 74.03 | 362,567 | -0.23(-0.31%) |
Aug 28, 2020 | 74.78 | 75.47 | 73.62 | 74.26 | 342,700 | -0.42(-0.56%) |
Aug 27, 2020 | 76.68 | 76.99 | 74.18 | 74.68 | 309,794 | -1.78(-2.33%) |
Aug 26, 2020 | 74.66 | 77.46 | 74.66 | 76.46 | 468,434 | +1.88(+2.52%) |
Aug 25, 2020 | 74.42 | 74.81 | 73.17 | 74.58 | 260,935 | +0.07(+0.09%) |
Aug 24, 2020 | 76.65 | 77.95 | 74.16 | 74.51 | 488,242 | -1.49(-1.96%) |
Aug 21, 2020 | 73.94 | 76.01 | 73.36 | 76.00 | 666,300 | +1.61(+2.16%) |
Aug 20, 2020 | 72.32 | 74.61 | 72.23 | 74.39 | 409,393 | +1.37(+1.88%) |
Aug 19, 2020 | 72.61 | 74.50 | 72.61 | 73.02 | 375,845 | +0.24(+0.33%) |
Aug 18, 2020 | 74.44 | 74.44 | 71.90 | 72.78 | 322,997 | -0.83(-1.13%) |
Aug 17, 2020 | 71.78 | 74.18 | 71.02 | 73.61 | 465,201 | +2.22(+3.11%) |
Aug 14, 2020 | 72.04 | 72.85 | 70.45 | 71.39 | 409,100 | -0.54(-0.75%) |
Aug 13, 2020 | 71.28 | 72.38 | 70.38 | 71.93 | 365,147 | +1.27(+1.80%) |
Aug 12, 2020 | 70.43 | 71.13 | 69.76 | 70.66 | 482,187 | +0.42(+0.60%) |
Aug 11, 2020 | 71.00 | 72.66 | 70.22 | 70.24 | 735,682 | -0.15(-0.21%) |
Aug 10, 2020 | 71.62 | 72.38 | 69.20 | 70.39 | 966,491 | -1.21(-1.69%) |
Aug 07, 2020 | 74.95 | 78.65 | 71.20 | 71.60 | 1,469,800 | -1.21(-1.66%) |
Aug 06, 2020 | 75.19 | 75.50 | 72.66 | 72.81 | 441,928 | -2.27(-3.02%) |
Aug 05, 2020 | 74.47 | 75.93 | 73.57 | 75.08 | 438,609 | +0.43(+0.58%) |
Aug 04, 2020 | 73.29 | 74.65 | 72.18 | 74.65 | 532,145 | +1.34(+1.83%) |
Aug 03, 2020 | 73.13 | 73.84 | 72.37 | 73.31 | 437,739 | +0.62(+0.85%) |
Jul 31, 2020 | 73.99 | 74.09 | 71.76 | 72.69 | 437,400 | -0.91(-1.24%) |
Jul 30, 2020 | 71.53 | 73.80 | 71.13 | 73.60 | 500,613 | +1.31(+1.81%) |
Jul 29, 2020 | 71.29 | 73.08 | 71.29 | 72.29 | 509,037 | +0.94(+1.32%) |
Jul 28, 2020 | 72.66 | 72.69 | 70.76 | 71.35 | 554,727 | -0.88(-1.22%) |
Jul 27, 2020 | 72.50 | 74.40 | 71.57 | 72.23 | 729,586 | +0.68(+0.95%) |
Jul 24, 2020 | 73.37 | 74.20 | 71.11 | 71.55 | 1,160,000 | -2.51(-3.39%) |
Jul 23, 2020 | 78.87 | 79.42 | 73.61 | 74.06 | 1,721,185 | -5.29(-6.67%) |
Jul 22, 2020 | 82.66 | 82.87 | 78.66 | 79.35 | 2,385,766 | -6.42(-7.49%) |
Jul 21, 2020 | 86.86 | 86.86 | 83.88 | 85.77 | 1,264,951 | -0.30(-0.35%) |
Jul 20, 2020 | 83.54 | 87.15 | 83.04 | 86.07 | 788,890 | +1.67(+1.98%) |
Jul 17, 2020 | 85.02 | 86.35 | 84.00 | 84.40 | 434,700 | -0.32(-0.38%) |
Jul 16, 2020 | 84.05 | 85.81 | 83.88 | 84.72 | 474,311 | -0.66(-0.77%) |
Jul 15, 2020 | 85.00 | 86.22 | 83.00 | 85.38 | 514,432 | +1.10(+1.31%) |
Jul 14, 2020 | 80.19 | 84.32 | 79.88 | 84.28 | 615,995 | +2.50(+3.06%) |
Jul 13, 2020 | 84.14 | 85.57 | 81.66 | 81.78 | 675,659 | -1.73(-2.07%) |
Jul 10, 2020 | 86.36 | 86.91 | 83.12 | 83.51 | 635,700 | -2.66(-3.09%) |
Jul 09, 2020 | 87.39 | 87.97 | 85.24 | 86.17 | 586,070 | -2.33(-2.63%) |
Jul 08, 2020 | 86.82 | 88.50 | 85.51 | 88.50 | 600,001 | +2.60(+3.03%) |
Jul 07, 2020 | 85.55 | 89.26 | 85.20 | 85.90 | 665,520 | -0.26(-0.30%) |
Jul 06, 2020 | 86.88 | 87.63 | 84.74 | 86.16 | 652,900 | +0.58(+0.68%) |
Jul 02, 2020 | 86.00 | 87.34 | 85.39 | 85.58 | 441,200 | +0.81(+0.96%) |
Jul 01, 2020 | 84.00 | 85.21 | 82.17 | 84.77 | 535,278 | +0.87(+1.04%) |
Jun 30, 2020 | 83.54 | 85.47 | 83.46 | 83.90 | 719,510 | +0.09(+0.11%) |
Jun 29, 2020 | 82.60 | 84.73 | 81.10 | 83.81 | 689,406 | +1.58(+1.92%) |
Jun 26, 2020 | 79.38 | 82.77 | 79.38 | 82.23 | 717,700 | +0.08(+0.10%) |
Jun 25, 2020 | 79.87 | 82.59 | 79.25 | 82.15 | 565,048 | +2.33(+2.92%) |
Jun 24, 2020 | 83.39 | 84.26 | 79.68 | 79.82 | 752,584 | -3.92(-4.68%) |
Jun 23, 2020 | 84.05 | 85.20 | 83.55 | 83.74 | 461,043 | +0.69(+0.83%) |
Jun 22, 2020 | 82.04 | 84.90 | 81.00 | 83.05 | 664,289 | +1.65(+2.03%) |
Jun 19, 2020 | 83.75 | 84.06 | 80.46 | 81.40 | 1,358,800 | -0.86(-1.05%) |
Jun 18, 2020 | 84.12 | 84.12 | 81.56 | 82.26 | 676,014 | -2.01(-2.39%) |
Jun 17, 2020 | 82.35 | 86.20 | 82.01 | 84.27 | 968,967 | +2.54(+3.11%) |
Jun 16, 2020 | 83.07 | 83.73 | 78.22 | 81.73 | 1,235,733 | -0.66(-0.80%) |
Jun 15, 2020 | 80.95 | 87.20 | 78.50 | 82.39 | 4,836,943 | +7.19(+9.56%) |
Jun 12, 2020 | 76.79 | 77.66 | 73.64 | 75.20 | 537,100 | +0.61(+0.82%) |
Jun 11, 2020 | 77.17 | 78.54 | 73.81 | 74.59 | 942,557 | -5.44(-6.80%) |
Jun 10, 2020 | 80.51 | 81.90 | 79.41 | 80.03 | 697,832 | -0.72(-0.89%) |
Jun 09, 2020 | 79.63 | 81.59 | 78.36 | 80.75 | 566,095 | +0.38(+0.47%) |
Jun 08, 2020 | 81.83 | 82.55 | 80.19 | 80.37 | 658,442 | -1.63(-1.99%) |
Jun 05, 2020 | 82.75 | 83.58 | 79.08 | 82.00 | 1,383,600 | +1.32(+1.64%) |
Jun 04, 2020 | 80.24 | 81.70 | 80.07 | 80.68 | 629,949 | -0.41(-0.51%) |
Jun 03, 2020 | 76.72 | 81.50 | 76.55 | 81.09 | 909,743 | +5.05(+6.64%) |
Jun 02, 2020 | 75.17 | 76.61 | 74.21 | 76.04 | 450,089 | +1.09(+1.45%) |