Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 83.05 | 83.05 | 81.33 | 81.80 | 235,096 | -1.42(-1.71%) |
Aug 28, 2020 | 83.17 | 84.72 | 82.80 | 83.23 | 104,008 | +0.23(+0.27%) |
Aug 27, 2020 | 83.36 | 84.29 | 82.68 | 83.00 | 160,202 | +0.35(+0.42%) |
Aug 26, 2020 | 83.94 | 83.97 | 82.61 | 82.65 | 114,721 | -0.73(-0.87%) |
Aug 25, 2020 | 83.72 | 83.72 | 81.59 | 83.38 | 181,999 | +0.25(+0.31%) |
Aug 24, 2020 | 84.79 | 84.79 | 82.28 | 83.12 | 137,556 | -0.24(-0.28%) |
Aug 21, 2020 | 81.68 | 83.61 | 81.45 | 83.36 | 167,581 | +1.15(+1.40%) |
Aug 20, 2020 | 81.82 | 84.11 | 81.50 | 82.21 | 128,062 | -0.42(-0.51%) |
Aug 19, 2020 | 83.05 | 83.05 | 81.39 | 82.63 | 287,377 | +0.17(+0.21%) |
Aug 18, 2020 | 83.49 | 85.08 | 82.46 | 82.46 | 346,226 | -0.29(-0.35%) |
Aug 17, 2020 | 82.81 | 84.24 | 82.25 | 82.76 | 306,762 | +0.66(+0.80%) |
Aug 14, 2020 | 82.89 | 83.14 | 81.98 | 82.10 | 237,628 | -1.66(-1.98%) |
Aug 13, 2020 | 82.83 | 84.87 | 82.82 | 83.75 | 176,001 | +0.48(+0.58%) |
Aug 12, 2020 | 83.42 | 83.75 | 81.69 | 83.27 | 249,986 | +1.75(+2.15%) |
Aug 11, 2020 | 83.66 | 84.81 | 81.14 | 81.52 | 316,274 | -0.73(-0.89%) |
Aug 10, 2020 | 81.99 | 85.18 | 81.98 | 82.26 | 239,114 | +1.42(+1.76%) |
Aug 07, 2020 | 81.02 | 81.09 | 79.75 | 80.83 | 210,140 | +0.74(+0.93%) |
Aug 06, 2020 | 80.40 | 82.55 | 79.02 | 80.09 | 262,942 | +0.33(+0.41%) |
Aug 05, 2020 | 77.28 | 79.97 | 77.28 | 79.76 | 154,666 | +2.89(+3.76%) |
Aug 04, 2020 | 78.26 | 78.65 | 76.64 | 76.87 | 158,890 | -2.18(-2.75%) |
Aug 03, 2020 | 75.69 | 79.42 | 75.36 | 79.04 | 215,525 | +4.50(+6.04%) |
Jul 31, 2020 | 76.41 | 76.65 | 72.46 | 74.54 | 374,219 | -2.10(-2.74%) |
Jul 30, 2020 | 74.43 | 77.21 | 74.04 | 76.64 | 254,619 | +0.52(+0.68%) |
Jul 29, 2020 | 73.84 | 76.32 | 73.84 | 76.12 | 144,942 | +2.95(+4.03%) |
Jul 28, 2020 | 75.69 | 77.03 | 73.11 | 73.17 | 170,330 | -2.78(-3.66%) |
Jul 27, 2020 | 74.09 | 75.96 | 73.67 | 75.95 | 292,075 | +1.87(+2.52%) |
Jul 24, 2020 | 74.45 | 75.21 | 72.80 | 74.09 | 141,897 | -0.78(-1.04%) |
Jul 23, 2020 | 77.24 | 78.59 | 74.00 | 74.87 | 261,765 | -1.97(-2.56%) |
Jul 22, 2020 | 71.62 | 77.77 | 71.62 | 76.84 | 415,498 | +4.45(+6.14%) |
Jul 21, 2020 | 73.99 | 74.17 | 71.80 | 72.39 | 234,992 | -0.80(-1.09%) |
Jul 20, 2020 | 71.96 | 73.65 | 71.52 | 73.19 | 190,955 | +0.66(+0.91%) |
Jul 17, 2020 | 73.47 | 73.75 | 72.18 | 72.53 | 242,616 | -0.34(-0.47%) |
Jul 16, 2020 | 70.84 | 72.92 | 70.39 | 72.87 | 168,779 | +1.39(+1.95%) |
Jul 15, 2020 | 70.32 | 71.76 | 69.40 | 71.48 | 189,137 | +3.65(+5.38%) |
Jul 14, 2020 | 65.17 | 67.98 | 64.68 | 67.83 | 182,962 | +2.30(+3.51%) |
Jul 13, 2020 | 68.78 | 69.40 | 65.36 | 65.53 | 205,562 | -2.10(-3.11%) |
Jul 10, 2020 | 66.68 | 68.08 | 66.25 | 67.63 | 161,531 | +1.22(+1.84%) |
Jul 09, 2020 | 68.66 | 68.79 | 65.70 | 66.41 | 232,973 | -2.25(-3.28%) |
Jul 08, 2020 | 64.83 | 68.76 | 64.44 | 68.66 | 226,274 | +4.41(+6.86%) |
Jul 07, 2020 | 65.82 | 67.28 | 64.17 | 64.25 | 203,350 | -2.53(-3.78%) |
Jul 06, 2020 | 66.19 | 67.19 | 64.83 | 66.78 | 302,401 | +2.37(+3.69%) |
Jul 02, 2020 | 65.08 | 66.36 | 63.62 | 64.40 | 237,203 | +1.11(+1.76%) |
Jul 01, 2020 | 64.83 | 64.87 | 62.21 | 63.29 | 186,204 | -1.52(-2.34%) |
Jun 30, 2020 | 63.46 | 65.28 | 62.71 | 64.81 | 210,722 | +1.37(+2.15%) |
Jun 29, 2020 | 61.52 | 64.51 | 60.20 | 63.44 | 259,550 | +3.14(+5.20%) |
Jun 26, 2020 | 61.90 | 62.86 | 60.20 | 60.30 | 296,531 | -2.31(-3.69%) |
Jun 25, 2020 | 62.26 | 63.62 | 61.10 | 62.61 | 241,358 | -0.93(-1.47%) |
Jun 24, 2020 | 66.43 | 67.65 | 62.02 | 63.54 | 261,015 | -4.25(-6.27%) |
Jun 23, 2020 | 67.03 | 68.18 | 65.81 | 67.79 | 379,013 | +2.35(+3.58%) |
Jun 22, 2020 | 65.36 | 65.54 | 63.69 | 65.45 | 296,029 | -0.18(-0.27%) |
Jun 19, 2020 | 67.12 | 67.12 | 64.19 | 65.63 | 347,580 | -0.47(-0.71%) |
Jun 18, 2020 | 67.91 | 68.57 | 65.84 | 66.10 | 217,192 | -1.48(-2.19%) |
Jun 17, 2020 | 69.18 | 69.90 | 67.33 | 67.58 | 213,965 | -1.22(-1.77%) |
Jun 16, 2020 | 70.76 | 70.76 | 67.34 | 68.79 | 345,139 | +0.30(+0.44%) |
Jun 15, 2020 | 61.24 | 69.40 | 60.95 | 68.49 | 236,965 | +4.89(+7.69%) |
Jun 12, 2020 | 65.03 | 65.37 | 61.46 | 63.60 | 241,555 | +2.10(+3.42%) |
Jun 11, 2020 | 64.67 | 66.07 | 61.45 | 61.50 | 238,736 | -6.99(-10.21%) |
Jun 10, 2020 | 68.75 | 70.18 | 67.57 | 68.49 | 272,809 | -0.77(-1.12%) |
Jun 09, 2020 | 65.97 | 69.80 | 65.53 | 69.26 | 327,124 | +1.68(+2.48%) |
Jun 08, 2020 | 71.77 | 71.84 | 65.97 | 67.59 | 291,935 | -2.41(-3.45%) |
Jun 05, 2020 | 70.81 | 70.81 | 68.17 | 70.00 | 329,219 | +3.17(+4.74%) |
Jun 04, 2020 | 65.37 | 68.16 | 65.37 | 66.83 | 172,978 | +0.08(+0.11%) |
Jun 03, 2020 | 66.82 | 67.30 | 66.26 | 66.76 | 243,945 | +1.90(+2.93%) |
Jun 02, 2020 | 64.91 | 65.49 | 63.57 | 64.85 | 216,478 | +0.95(+1.49%) |