Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 84.69 | 84.81 | 84.69 | 84.69 | 2,400 | -0.03(-0.04%) |
Aug 28, 2020 | 84.54 | 84.81 | 84.54 | 84.72 | 301 | +0.29(+0.34%) |
Aug 27, 2020 | 84.35 | 84.46 | 84.15 | 84.43 | 1,525 | +0.29(+0.34%) |
Aug 26, 2020 | 83.89 | 84.14 | 83.89 | 84.14 | 1,800 | +1.24(+1.50%) |
Aug 25, 2020 | 82.99 | 83.00 | 82.90 | 82.90 | 2,064 | +0.32(+0.39%) |
Aug 24, 2020 | 82.68 | 82.71 | 82.58 | 82.58 | 3,176 | +0.60(+0.73%) |
Aug 21, 2020 | 81.85 | 81.98 | 81.79 | 81.98 | 825 | +0.26(+0.32%) |
Aug 20, 2020 | 81.55 | 81.83 | 81.55 | 81.72 | 476 | -0.33(-0.40%) |
Aug 19, 2020 | 82.08 | 82.11 | 82.05 | 82.05 | 3,400 | +0.48(+0.59%) |
Aug 18, 2020 | 81.97 | 81.97 | 81.57 | 81.57 | 1,100 | +0.17(+0.21%) |
Aug 14, 2020 | 81.40 | 81.40 | 81.40 | 15 | -0.17(-0.21%) | |
Aug 13, 2020 | 82.04 | 82.04 | 81.34 | 81.57 | 745 | +0.02(+0.02%) |
Aug 12, 2020 | 80.50 | 81.55 | 80.50 | 81.55 | 1,789 | +0.99(+1.23%) |
Aug 11, 2020 | 81.26 | 81.51 | 80.55 | 80.56 | 2,218 | -0.62(-0.76%) |
Aug 10, 2020 | 81.16 | 81.18 | 81.00 | 81.18 | 1,106 | +0.42(+0.52%) |
Aug 07, 2020 | 80.76 | 80.76 | 80.76 | 80.76 | 177 | -0.07(-0.09%) |
Aug 06, 2020 | 80.83 | 80.83 | 80.83 | 80.83 | 800 | +0.57(+0.71%) |
Aug 05, 2020 | 80.30 | 80.30 | 80.21 | 80.26 | 2,075 | +0.81(+1.02%) |
Aug 04, 2020 | 79.69 | 79.69 | 79.45 | 79.45 | 340 | +1.55(+1.99%) |
Jul 31, 2020 | 77.90 | 77.90 | 77.90 | 0 | -0.25(-0.32%) | |
Jul 30, 2020 | 77.40 | 78.15 | 77.40 | 78.15 | 5,200 | -0.39(-0.50%) |
Jul 29, 2020 | 77.89 | 78.54 | 77.89 | 78.54 | 2,600 | +0.72(+0.93%) |
Jul 28, 2020 | 78.30 | 78.30 | 77.82 | 77.82 | 1,586 | -0.21(-0.27%) |
Jul 27, 2020 | 78.03 | 78.03 | 78.03 | 51 | +0.00(+0.00%) | |
Jul 23, 2020 | 78.03 | 78.03 | 78.03 | 0 | -0.57(-0.73%) | |
Jul 22, 2020 | 78.74 | 78.74 | 78.60 | 78.60 | 1,100 | -0.08(-0.10%) |
Jul 21, 2020 | 78.83 | 79.00 | 78.68 | 78.68 | 1,600 | +0.05(+0.06%) |
Jul 20, 2020 | 78.63 | 78.63 | 78.63 | 78.63 | 600 | +0.73(+0.94%) |
Jul 17, 2020 | 77.72 | 77.90 | 77.72 | 77.90 | 2,213 | +0.26(+0.33%) |
Jul 16, 2020 | 77.64 | 77.64 | 77.64 | 77.64 | 1,596 | -0.15(-0.19%) |
Jul 15, 2020 | 77.79 | 77.79 | 77.79 | 77.79 | 381 | +0.77(+1.00%) |
Jul 14, 2020 | 75.70 | 77.02 | 75.70 | 77.02 | 2,878 | +0.02(+0.03%) |
Jul 13, 2020 | 77.84 | 77.84 | 77.00 | 77.00 | 465 | +0.14(+0.18%) |
Jul 10, 2020 | 76.71 | 76.86 | 76.71 | 76.86 | 1,130 | +0.61(+0.80%) |
Jul 09, 2020 | 75.40 | 76.25 | 75.40 | 76.25 | 1,725 | -0.18(-0.24%) |
Jul 08, 2020 | 76.31 | 76.43 | 76.05 | 76.43 | 1,175 | +0.14(+0.18%) |
Jul 07, 2020 | 76.32 | 76.32 | 76.29 | 76.29 | 2,000 | -0.41(-0.53%) |
Jul 06, 2020 | 76.75 | 76.80 | 76.52 | 76.70 | 16,083 | +1.59(+2.12%) |
Jul 03, 2020 | 75.15 | 75.15 | 75.11 | 75.11 | 540 | -0.90(-1.18%) |
Jul 02, 2020 | 75.98 | 76.01 | 75.98 | 76.01 | 329 | +1.65(+2.22%) |
Jun 30, 2020 | 74.36 | 74.36 | 74.36 | 0 | +0.87(+1.18%) | |
Jun 29, 2020 | 73.33 | 73.49 | 73.26 | 73.49 | 534 | +0.58(+0.80%) |
Jun 26, 2020 | 73.50 | 73.50 | 72.91 | 72.91 | 636 | -0.72(-0.98%) |
Jun 25, 2020 | 73.15 | 73.77 | 73.15 | 73.63 | 2,818 | +0.06(+0.08%) |
Jun 24, 2020 | 73.56 | 73.57 | 73.56 | 73.57 | 400 | -2.13(-2.81%) |
Jun 23, 2020 | 75.86 | 75.98 | 75.70 | 75.70 | 762 | +0.56(+0.75%) |
Jun 22, 2020 | 75.14 | 75.14 | 75.14 | 52 | +0.00(+0.00%) | |
Jun 19, 2020 | 74.86 | 75.14 | 74.76 | 75.14 | 2,100 | +0.15(+0.20%) |
Jun 18, 2020 | 74.94 | 75.14 | 74.87 | 74.99 | 2,581 | -0.05(-0.07%) |
Jun 17, 2020 | 75.68 | 75.75 | 75.04 | 75.04 | 810 | -0.41(-0.54%) |
Jun 16, 2020 | 75.95 | 75.95 | 75.45 | 75.45 | 1,804 | +1.50(+2.03%) |
Jun 15, 2020 | 72.38 | 74.00 | 72.27 | 73.95 | 3,502 | +1.00(+1.37%) |
Jun 12, 2020 | 74.40 | 74.40 | 72.65 | 72.95 | 1,163 | +0.57(+0.79%) |
Jun 11, 2020 | 76.35 | 76.35 | 72.38 | 72.38 | 8,498 | -5.05(-6.52%) |
Jun 10, 2020 | 77.30 | 77.43 | 77.30 | 77.43 | 1,127 | -0.35(-0.45%) |
Jun 09, 2020 | 77.01 | 77.81 | 77.01 | 77.78 | 6,657 | -0.12(-0.15%) |
Jun 08, 2020 | 77.50 | 77.90 | 77.25 | 77.90 | 2,996 | +0.97(+1.26%) |
Jun 05, 2020 | 76.43 | 77.25 | 76.43 | 76.93 | 7,252 | +1.64(+2.18%) |
Jun 04, 2020 | 75.29 | 75.29 | 75.29 | 75.29 | 140 | +0.00(+0.00%) |
Jun 03, 2020 | 75.22 | 75.29 | 75.22 | 75.29 | 615 | +1.19(+1.61%) |
Jun 02, 2020 | 74.10 | 74.10 | 74.10 | 74.10 | 1,389 | +0.31(+0.42%) |