Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 90.87 | 90.95 | 88.75 | 89.63 | 3,490,060 | -1.36(-1.49%) |
Aug 28, 2020 | 88.49 | 91.31 | 88.39 | 90.99 | 4,286,356 | +2.91(+3.30%) |
Aug 27, 2020 | 86.95 | 88.57 | 86.87 | 88.08 | 3,400,668 | +1.98(+2.30%) |
Aug 26, 2020 | 87.49 | 87.49 | 86.00 | 86.10 | 2,227,947 | -1.63(-1.85%) |
Aug 25, 2020 | 88.99 | 89.88 | 87.55 | 87.72 | 2,069,903 | +0.04(+0.05%) |
Aug 24, 2020 | 87.14 | 88.49 | 86.10 | 87.68 | 2,488,731 | +1.04(+1.20%) |
Aug 21, 2020 | 84.81 | 86.73 | 84.47 | 86.64 | 2,337,453 | +2.23(+2.64%) |
Aug 20, 2020 | 82.79 | 85.02 | 82.45 | 84.41 | 2,292,998 | +0.61(+0.72%) |
Aug 19, 2020 | 83.91 | 84.71 | 83.20 | 83.80 | 2,027,166 | +0.42(+0.50%) |
Aug 18, 2020 | 84.32 | 84.53 | 82.68 | 83.39 | 1,821,402 | -0.90(-1.07%) |
Aug 17, 2020 | 85.37 | 85.50 | 83.51 | 84.29 | 2,380,237 | -1.01(-1.19%) |
Aug 14, 2020 | 85.19 | 86.14 | 84.56 | 85.30 | 1,915,229 | +0.50(+0.58%) |
Aug 13, 2020 | 84.56 | 86.34 | 83.58 | 84.81 | 1,735,200 | -0.39(-0.45%) |
Aug 12, 2020 | 87.89 | 87.98 | 84.67 | 85.19 | 2,187,434 | -1.12(-1.30%) |
Aug 11, 2020 | 86.84 | 87.74 | 85.75 | 86.31 | 5,052,601 | +0.81(+0.95%) |
Aug 10, 2020 | 83.84 | 86.51 | 83.52 | 85.50 | 3,617,835 | +2.48(+2.99%) |
Aug 07, 2020 | 81.68 | 83.18 | 80.55 | 83.02 | 3,283,726 | +0.99(+1.21%) |
Aug 06, 2020 | 78.66 | 82.92 | 77.40 | 82.03 | 5,041,045 | +2.68(+3.37%) |
Aug 05, 2020 | 78.96 | 79.38 | 77.20 | 79.35 | 3,964,106 | +1.67(+2.15%) |
Aug 04, 2020 | 74.19 | 77.78 | 73.87 | 77.68 | 2,880,040 | +3.55(+4.79%) |
Aug 03, 2020 | 73.80 | 75.01 | 72.90 | 74.13 | 1,981,717 | -0.31(-0.41%) |
Jul 31, 2020 | 75.07 | 75.15 | 73.42 | 74.44 | 4,148,639 | -1.08(-1.43%) |
Jul 30, 2020 | 75.88 | 76.34 | 74.77 | 75.52 | 2,307,290 | -1.24(-1.62%) |
Jul 29, 2020 | 76.62 | 77.38 | 76.31 | 76.76 | 1,618,179 | +0.71(+0.94%) |
Jul 28, 2020 | 76.40 | 76.95 | 75.88 | 76.05 | 2,212,729 | -0.66(-0.87%) |
Jul 27, 2020 | 75.93 | 76.82 | 74.75 | 76.71 | 2,409,327 | -0.09(-0.12%) |
Jul 24, 2020 | 77.78 | 77.86 | 76.31 | 76.80 | 1,267,578 | -1.42(-1.81%) |
Jul 23, 2020 | 78.08 | 78.59 | 76.48 | 78.22 | 2,167,920 | -0.75(-0.95%) |
Jul 22, 2020 | 78.96 | 79.70 | 78.15 | 78.97 | 2,605,260 | -0.50(-0.62%) |
Jul 21, 2020 | 78.67 | 79.75 | 77.90 | 79.47 | 2,104,014 | +1.93(+2.49%) |
Jul 20, 2020 | 78.80 | 79.67 | 76.90 | 77.54 | 2,120,697 | -1.72(-2.17%) |
Jul 17, 2020 | 80.02 | 80.04 | 77.87 | 79.25 | 2,288,657 | -0.98(-1.22%) |
Jul 16, 2020 | 79.15 | 80.56 | 78.32 | 80.23 | 2,886,647 | -0.03(-0.04%) |
Jul 15, 2020 | 75.98 | 80.82 | 75.39 | 80.26 | 4,634,693 | +7.35(+10.08%) |
Jul 14, 2020 | 72.62 | 72.94 | 71.28 | 72.91 | 2,471,456 | -0.07(-0.10%) |
Jul 13, 2020 | 74.94 | 75.64 | 72.95 | 72.98 | 3,007,835 | -1.65(-2.21%) |
Jul 10, 2020 | 73.23 | 74.66 | 72.90 | 74.63 | 2,186,227 | +1.10(+1.50%) |
Jul 09, 2020 | 74.80 | 74.98 | 71.93 | 73.53 | 2,831,359 | -0.95(-1.28%) |
Jul 08, 2020 | 73.70 | 74.48 | 72.80 | 74.48 | 3,626,236 | +0.91(+1.24%) |
Jul 07, 2020 | 74.65 | 74.85 | 73.15 | 73.57 | 2,783,693 | -2.05(-2.72%) |
Jul 06, 2020 | 75.46 | 75.73 | 74.37 | 75.62 | 2,966,163 | +1.71(+2.31%) |
Jul 02, 2020 | 76.17 | 76.36 | 73.53 | 73.92 | 1,780,840 | +0.08(+0.11%) |
Jul 01, 2020 | 74.07 | 75.91 | 73.52 | 73.84 | 3,202,989 | +0.98(+1.35%) |
Jun 30, 2020 | 72.95 | 73.34 | 71.44 | 72.85 | 4,413,163 | -0.47(-0.64%) |
Jun 29, 2020 | 70.94 | 73.32 | 69.54 | 73.32 | 3,269,817 | +2.74(+3.88%) |
Jun 26, 2020 | 71.60 | 71.71 | 69.26 | 70.58 | 10,071,163 | -1.34(-1.86%) |
Jun 25, 2020 | 71.90 | 72.14 | 70.24 | 71.92 | 4,032,494 | -0.67(-0.93%) |
Jun 24, 2020 | 74.39 | 74.39 | 71.01 | 72.60 | 3,807,615 | -2.47(-3.29%) |
Jun 23, 2020 | 76.12 | 76.33 | 74.55 | 75.07 | 3,988,134 | -0.40(-0.53%) |
Jun 22, 2020 | 75.33 | 76.18 | 74.22 | 75.46 | 1,965,419 | -0.09(-0.12%) |
Jun 19, 2020 | 78.59 | 78.62 | 74.78 | 75.55 | 4,285,650 | -1.97(-2.55%) |
Jun 18, 2020 | 75.13 | 78.50 | 74.82 | 77.53 | 3,929,425 | +1.73(+2.28%) |
Jun 17, 2020 | 77.23 | 77.83 | 75.23 | 75.80 | 3,485,703 | -1.82(-2.34%) |
Jun 16, 2020 | 80.63 | 81.08 | 76.10 | 77.62 | 3,129,287 | +0.76(+0.99%) |
Jun 15, 2020 | 73.94 | 77.79 | 73.25 | 76.85 | 3,432,065 | +0.03(+0.04%) |
Jun 12, 2020 | 80.27 | 80.34 | 75.54 | 76.82 | 4,772,196 | -0.14(-0.18%) |
Jun 11, 2020 | 77.37 | 79.96 | 76.11 | 76.96 | 5,309,178 | -5.20(-6.33%) |
Jun 10, 2020 | 84.69 | 85.22 | 81.68 | 82.16 | 3,974,613 | -3.27(-3.83%) |
Jun 09, 2020 | 87.09 | 87.12 | 84.56 | 85.43 | 3,112,275 | -3.54(-3.98%) |
Jun 08, 2020 | 89.13 | 90.04 | 87.82 | 88.97 | 4,591,549 | +2.48(+2.87%) |
Jun 05, 2020 | 89.69 | 92.96 | 85.94 | 86.49 | 6,740,758 | +0.85(+1.00%) |
Jun 04, 2020 | 85.49 | 86.73 | 83.68 | 85.64 | 3,530,575 | +0.23(+0.27%) |
Jun 03, 2020 | 83.80 | 86.71 | 83.11 | 85.41 | 3,653,869 | +2.49(+3.00%) |
Jun 02, 2020 | 82.33 | 82.97 | 80.58 | 82.92 | 3,164,305 | +1.68(+2.06%) |