Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 82.19 | 82.19 | 81.36 | 81.44 | 66,513 | -0.76(-0.92%) |
Aug 28, 2020 | 82.04 | 82.20 | 81.40 | 82.20 | 33,459 | +0.70(+0.86%) |
Aug 27, 2020 | 81.58 | 81.99 | 81.21 | 81.50 | 79,853 | +0.30(+0.37%) |
Aug 26, 2020 | 81.18 | 81.45 | 80.76 | 81.20 | 24,223 | +0.15(+0.19%) |
Aug 25, 2020 | 81.46 | 81.46 | 80.68 | 81.05 | 62,768 | +0.07(+0.09%) |
Aug 24, 2020 | 80.58 | 80.97 | 80.15 | 80.97 | 21,135 | +1.18(+1.48%) |
Aug 21, 2020 | 79.60 | 79.88 | 79.55 | 79.79 | 26,601 | +0.13(+0.16%) |
Aug 20, 2020 | 79.39 | 79.81 | 79.39 | 79.66 | 27,702 | -0.28(-0.36%) |
Aug 19, 2020 | 80.26 | 80.67 | 79.83 | 79.95 | 29,290 | -0.31(-0.39%) |
Aug 18, 2020 | 80.73 | 80.84 | 80.19 | 80.26 | 50,534 | -0.49(-0.60%) |
Aug 17, 2020 | 80.70 | 80.98 | 80.66 | 80.75 | 43,062 | +0.09(+0.11%) |
Aug 14, 2020 | 80.21 | 80.98 | 80.21 | 80.66 | 39,901 | +0.17(+0.21%) |
Aug 13, 2020 | 80.84 | 80.85 | 80.30 | 80.49 | 72,101 | -0.23(-0.29%) |
Aug 12, 2020 | 81.06 | 81.06 | 80.52 | 80.72 | 71,840 | +0.40(+0.50%) |
Aug 11, 2020 | 80.98 | 81.34 | 80.19 | 80.32 | 67,371 | +0.21(+0.26%) |
Aug 10, 2020 | 79.44 | 80.14 | 79.44 | 80.11 | 49,669 | +0.98(+1.23%) |
Aug 07, 2020 | 77.99 | 79.18 | 77.99 | 79.13 | 45,928 | +0.72(+0.91%) |
Aug 06, 2020 | 77.96 | 78.43 | 77.71 | 78.42 | 64,090 | +0.30(+0.38%) |
Aug 05, 2020 | 77.35 | 78.15 | 77.35 | 78.12 | 88,912 | +1.31(+1.70%) |
Aug 04, 2020 | 76.67 | 76.89 | 76.50 | 76.81 | 69,302 | +0.06(+0.08%) |
Aug 03, 2020 | 76.16 | 76.87 | 76.10 | 76.75 | 192,709 | +0.63(+0.83%) |
Jul 31, 2020 | 76.24 | 76.24 | 75.02 | 76.12 | 71,906 | -0.16(-0.21%) |
Jul 30, 2020 | 75.96 | 76.47 | 75.68 | 76.29 | 78,648 | -0.50(-0.65%) |
Jul 29, 2020 | 76.01 | 76.88 | 75.98 | 76.78 | 29,826 | +1.29(+1.71%) |
Jul 28, 2020 | 75.92 | 76.11 | 75.44 | 75.49 | 20,428 | -0.64(-0.85%) |
Jul 27, 2020 | 75.62 | 76.19 | 75.25 | 76.14 | 28,804 | +0.60(+0.80%) |
Jul 24, 2020 | 75.65 | 76.10 | 75.34 | 75.54 | 38,654 | -0.66(-0.87%) |
Jul 23, 2020 | 76.35 | 76.92 | 75.90 | 76.20 | 50,642 | -0.29(-0.38%) |
Jul 22, 2020 | 75.58 | 76.53 | 75.58 | 76.49 | 31,050 | +0.68(+0.90%) |
Jul 21, 2020 | 75.93 | 76.23 | 75.59 | 75.81 | 73,228 | +0.61(+0.81%) |
Jul 20, 2020 | 75.25 | 75.36 | 74.89 | 75.20 | 45,727 | -0.28(-0.38%) |
Jul 17, 2020 | 75.08 | 75.59 | 74.98 | 75.48 | 50,916 | +0.64(+0.85%) |
Jul 16, 2020 | 74.51 | 75.07 | 74.49 | 74.85 | 30,464 | -0.14(-0.19%) |
Jul 15, 2020 | 74.43 | 75.20 | 74.32 | 74.99 | 40,828 | +1.67(+2.28%) |
Jul 14, 2020 | 71.59 | 73.33 | 71.59 | 73.32 | 87,931 | +1.40(+1.95%) |
Jul 13, 2020 | 72.48 | 73.36 | 71.82 | 71.92 | 33,207 | -0.28(-0.39%) |
Jul 10, 2020 | 71.55 | 72.20 | 71.47 | 72.20 | 41,980 | +0.58(+0.81%) |
Jul 09, 2020 | 72.80 | 72.83 | 71.17 | 71.62 | 126,108 | -1.15(-1.59%) |
Jul 08, 2020 | 72.70 | 73.10 | 72.27 | 72.77 | 32,707 | +0.21(+0.29%) |
Jul 07, 2020 | 73.23 | 73.60 | 72.54 | 72.56 | 44,634 | -1.18(-1.61%) |
Jul 06, 2020 | 74.02 | 74.09 | 73.48 | 73.75 | 36,073 | +0.85(+1.16%) |
Jul 02, 2020 | 73.50 | 73.79 | 72.79 | 72.90 | 433,102 | +0.56(+0.77%) |
Jul 01, 2020 | 72.93 | 73.38 | 72.18 | 72.34 | 33,170 | -0.23(-0.31%) |
Jun 30, 2020 | 71.42 | 72.83 | 71.42 | 72.57 | 126,275 | +0.80(+1.12%) |
Jun 29, 2020 | 70.73 | 71.76 | 70.35 | 71.76 | 147,406 | +1.76(+2.52%) |
Jun 26, 2020 | 70.82 | 71.28 | 69.90 | 70.00 | 107,444 | -1.21(-1.70%) |
Jun 25, 2020 | 70.04 | 71.23 | 69.69 | 71.21 | 58,292 | +1.03(+1.47%) |
Jun 24, 2020 | 71.96 | 72.03 | 70.08 | 70.18 | 109,601 | -2.53(-3.48%) |
Jun 23, 2020 | 73.36 | 73.36 | 72.67 | 72.71 | 46,876 | +0.12(+0.16%) |
Jun 22, 2020 | 71.97 | 72.71 | 71.83 | 72.60 | 60,648 | +0.42(+0.59%) |
Jun 19, 2020 | 74.21 | 74.21 | 71.87 | 72.17 | 72,945 | -0.89(-1.22%) |
Jun 18, 2020 | 72.55 | 73.43 | 72.45 | 73.06 | 42,300 | -0.06(-0.09%) |
Jun 17, 2020 | 73.85 | 73.90 | 72.99 | 73.12 | 63,664 | -0.31(-0.42%) |
Jun 16, 2020 | 74.49 | 74.71 | 72.49 | 73.43 | 72,746 | +1.51(+2.10%) |
Jun 15, 2020 | 69.27 | 72.33 | 69.08 | 71.92 | 92,988 | +0.58(+0.81%) |
Jun 12, 2020 | 72.66 | 72.66 | 69.92 | 71.35 | 98,444 | +0.95(+1.34%) |
Jun 11, 2020 | 72.40 | 72.76 | 70.15 | 70.40 | 112,988 | -4.87(-6.47%) |
Jun 10, 2020 | 76.41 | 76.41 | 75.04 | 75.27 | 115,371 | -1.23(-1.61%) |
Jun 09, 2020 | 77.26 | 77.26 | 76.39 | 76.51 | 123,731 | -1.60(-2.05%) |
Jun 08, 2020 | 78.28 | 78.28 | 77.66 | 78.11 | 97,099 | +0.88(+1.14%) |
Jun 05, 2020 | 76.91 | 77.88 | 76.64 | 77.22 | 121,338 | +2.76(+3.71%) |
Jun 04, 2020 | 74.16 | 74.68 | 74.05 | 74.46 | 217,713 | +0.02(+0.03%) |
Jun 03, 2020 | 73.11 | 74.57 | 73.11 | 74.44 | 258,710 | +2.21(+3.05%) |
Jun 02, 2020 | 71.94 | 72.23 | 71.69 | 72.23 | 54,104 | +0.98(+1.38%) |