Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 87.69 | 87.69 | 85.76 | 86.25 | 585,598 | -1.57(-1.79%) |
Aug 28, 2020 | 88.70 | 90.48 | 87.72 | 87.82 | 489,353 | -0.05(-0.06%) |
Aug 27, 2020 | 85.86 | 88.52 | 85.86 | 87.87 | 524,043 | +3.00(+3.54%) |
Aug 26, 2020 | 83.74 | 86.70 | 82.38 | 84.87 | 480,684 | +0.97(+1.15%) |
Aug 25, 2020 | 86.03 | 86.23 | 83.75 | 83.90 | 457,675 | -1.25(-1.47%) |
Aug 24, 2020 | 85.54 | 85.71 | 83.75 | 85.15 | 347,665 | -0.83(-0.97%) |
Aug 21, 2020 | 85.74 | 87.20 | 85.11 | 85.98 | 323,195 | +0.50(+0.59%) |
Aug 20, 2020 | 84.61 | 87.06 | 84.61 | 85.48 | 309,668 | -0.64(-0.74%) |
Aug 19, 2020 | 86.37 | 88.05 | 86.00 | 86.12 | 567,532 | -0.47(-0.54%) |
Aug 18, 2020 | 85.92 | 88.17 | 84.88 | 86.59 | 374,208 | +0.28(+0.33%) |
Aug 17, 2020 | 85.99 | 87.12 | 84.61 | 86.31 | 322,889 | +0.47(+0.55%) |
Aug 14, 2020 | 84.15 | 86.54 | 83.19 | 85.84 | 238,293 | +0.40(+0.47%) |
Aug 13, 2020 | 84.45 | 87.66 | 83.19 | 85.44 | 494,023 | +1.23(+1.46%) |
Aug 12, 2020 | 85.16 | 86.50 | 81.94 | 84.21 | 702,670 | +0.32(+0.38%) |
Aug 11, 2020 | 81.39 | 86.09 | 81.06 | 83.89 | 1,039,969 | +4.23(+5.31%) |
Aug 10, 2020 | 81.13 | 81.68 | 79.27 | 79.66 | 564,516 | -0.65(-0.81%) |
Aug 07, 2020 | 78.30 | 81.11 | 77.56 | 80.30 | 563,110 | +1.26(+1.60%) |
Aug 06, 2020 | 73.07 | 79.61 | 72.66 | 79.04 | 902,946 | +6.33(+8.70%) |
Aug 05, 2020 | 72.43 | 72.87 | 70.19 | 72.71 | 529,198 | +1.14(+1.59%) |
Aug 04, 2020 | 70.90 | 71.69 | 70.30 | 71.57 | 353,991 | +0.68(+0.95%) |
Aug 03, 2020 | 68.43 | 71.36 | 67.89 | 70.90 | 595,531 | +2.54(+3.71%) |
Jul 31, 2020 | 66.49 | 68.59 | 66.44 | 68.36 | 996,537 | -0.27(-0.40%) |
Jul 30, 2020 | 61.94 | 68.74 | 61.26 | 68.63 | 1,237,534 | +4.74(+7.41%) |
Jul 29, 2020 | 63.10 | 65.03 | 63.10 | 63.89 | 768,748 | +1.81(+2.92%) |
Jul 28, 2020 | 62.94 | 64.02 | 61.93 | 62.08 | 498,931 | -1.33(-2.10%) |
Jul 27, 2020 | 65.32 | 65.95 | 62.92 | 63.42 | 533,451 | -2.20(-3.35%) |
Jul 24, 2020 | 64.58 | 65.94 | 64.08 | 65.62 | 384,795 | +0.65(+1.00%) |
Jul 23, 2020 | 66.25 | 66.47 | 64.20 | 64.97 | 488,864 | -1.82(-2.73%) |
Jul 22, 2020 | 66.22 | 67.45 | 66.22 | 66.79 | 384,815 | -0.08(-0.12%) |
Jul 21, 2020 | 67.11 | 68.64 | 66.38 | 66.87 | 401,891 | +0.81(+1.23%) |
Jul 20, 2020 | 66.44 | 67.03 | 64.85 | 66.06 | 320,620 | -1.05(-1.56%) |
Jul 17, 2020 | 67.00 | 67.94 | 65.39 | 67.10 | 477,195 | -0.25(-0.37%) |
Jul 16, 2020 | 66.69 | 68.13 | 66.38 | 67.35 | 742,459 | -0.35(-0.52%) |
Jul 15, 2020 | 67.15 | 68.71 | 66.27 | 67.70 | 635,970 | +3.42(+5.32%) |
Jul 14, 2020 | 62.50 | 64.37 | 61.02 | 64.28 | 381,596 | +2.29(+3.70%) |
Jul 13, 2020 | 64.58 | 66.34 | 61.69 | 61.99 | 591,525 | -1.19(-1.88%) |
Jul 10, 2020 | 62.04 | 63.56 | 61.26 | 63.18 | 462,200 | +1.27(+2.05%) |
Jul 09, 2020 | 63.26 | 63.57 | 59.99 | 61.91 | 595,989 | -1.57(-2.48%) |
Jul 08, 2020 | 61.53 | 64.07 | 60.91 | 63.48 | 649,538 | +1.81(+2.93%) |
Jul 07, 2020 | 62.95 | 63.84 | 61.59 | 61.68 | 454,336 | -2.49(-3.88%) |
Jul 06, 2020 | 66.87 | 66.87 | 63.66 | 64.17 | 421,739 | -1.04(-1.60%) |
Jul 02, 2020 | 67.30 | 67.58 | 64.70 | 65.21 | 531,905 | +0.11(+0.17%) |
Jul 01, 2020 | 66.55 | 67.81 | 65.00 | 65.10 | 473,594 | -0.61(-0.92%) |
Jun 30, 2020 | 64.77 | 66.22 | 64.43 | 65.71 | 540,598 | +0.21(+0.32%) |
Jun 29, 2020 | 63.17 | 66.55 | 62.40 | 65.50 | 715,257 | +3.37(+5.42%) |
Jun 26, 2020 | 65.55 | 66.81 | 61.92 | 62.14 | 1,839,683 | -3.97(-6.00%) |
Jun 25, 2020 | 64.63 | 66.79 | 63.19 | 66.11 | 645,080 | +0.62(+0.95%) |
Jun 24, 2020 | 68.08 | 68.89 | 65.27 | 65.48 | 807,564 | -4.45(-6.36%) |
Jun 23, 2020 | 68.59 | 71.22 | 66.92 | 69.93 | 624,402 | +2.94(+4.38%) |
Jun 22, 2020 | 65.38 | 67.05 | 63.96 | 66.99 | 536,164 | +1.11(+1.68%) |
Jun 19, 2020 | 68.44 | 68.81 | 65.37 | 65.89 | 1,030,984 | -1.29(-1.92%) |
Jun 18, 2020 | 66.74 | 68.92 | 66.74 | 67.18 | 550,432 | -0.37(-0.54%) |
Jun 17, 2020 | 68.12 | 69.79 | 67.44 | 67.55 | 456,539 | -0.90(-1.31%) |
Jun 16, 2020 | 71.31 | 71.31 | 66.65 | 68.44 | 549,050 | +1.56(+2.33%) |
Jun 15, 2020 | 62.88 | 67.74 | 62.88 | 66.89 | 667,321 | +0.52(+0.78%) |
Jun 12, 2020 | 67.62 | 67.80 | 63.94 | 66.37 | 724,404 | +2.82(+4.43%) |
Jun 11, 2020 | 65.53 | 67.50 | 62.48 | 63.55 | 1,167,574 | -7.85(-10.99%) |
Jun 10, 2020 | 73.75 | 74.32 | 69.40 | 71.40 | 579,019 | -2.91(-3.91%) |
Jun 09, 2020 | 74.31 | 75.19 | 71.40 | 74.30 | 826,901 | -1.20(-1.59%) |
Jun 08, 2020 | 71.76 | 76.23 | 70.57 | 75.50 | 1,569,346 | +5.65(+8.08%) |
Jun 05, 2020 | 70.92 | 72.38 | 68.81 | 69.86 | 1,019,434 | +3.13(+4.70%) |
Jun 04, 2020 | 68.56 | 69.25 | 65.72 | 66.72 | 725,166 | -2.44(-3.53%) |
Jun 03, 2020 | 66.53 | 70.34 | 66.09 | 69.17 | 1,171,213 | +4.03(+6.19%) |
Jun 02, 2020 | 65.63 | 65.83 | 64.00 | 65.13 | 855,206 | +0.28(+0.43%) |