Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 90.80 | 90.88 | 88.69 | 89.56 | 3,492,621 | -1.36(-1.49%) |
Aug 28, 2020 | 88.42 | 91.25 | 88.32 | 90.92 | 4,289,501 | +2.90(+3.30%) |
Aug 27, 2020 | 86.89 | 88.50 | 86.81 | 88.02 | 3,403,164 | +1.98(+2.30%) |
Aug 26, 2020 | 87.43 | 87.43 | 85.93 | 86.03 | 2,229,582 | -1.63(-1.85%) |
Aug 25, 2020 | 88.93 | 89.81 | 87.49 | 87.66 | 2,071,421 | +0.04(+0.05%) |
Aug 24, 2020 | 87.07 | 88.42 | 86.03 | 87.62 | 2,490,557 | +1.04(+1.20%) |
Aug 21, 2020 | 84.74 | 86.67 | 84.41 | 86.58 | 2,339,168 | +2.23(+2.64%) |
Aug 20, 2020 | 82.73 | 84.95 | 82.39 | 84.35 | 2,294,680 | +0.60(+0.72%) |
Aug 19, 2020 | 83.85 | 84.65 | 83.14 | 83.74 | 2,028,654 | +0.42(+0.50%) |
Aug 18, 2020 | 84.26 | 84.47 | 82.62 | 83.33 | 1,822,738 | -0.90(-1.07%) |
Aug 17, 2020 | 85.31 | 85.44 | 83.45 | 84.23 | 2,381,984 | -1.01(-1.19%) |
Aug 14, 2020 | 85.13 | 86.07 | 84.50 | 85.24 | 1,916,635 | +0.50(+0.58%) |
Aug 13, 2020 | 84.50 | 86.28 | 83.52 | 84.74 | 1,736,473 | -0.39(-0.45%) |
Aug 12, 2020 | 87.83 | 87.92 | 84.61 | 85.13 | 2,189,039 | -1.12(-1.30%) |
Aug 11, 2020 | 86.78 | 87.68 | 85.69 | 86.25 | 5,056,309 | +0.81(+0.95%) |
Aug 10, 2020 | 83.78 | 86.45 | 83.46 | 85.44 | 3,620,490 | +2.48(+2.99%) |
Aug 07, 2020 | 81.62 | 83.12 | 80.49 | 82.96 | 3,286,136 | +0.99(+1.21%) |
Aug 06, 2020 | 78.60 | 82.86 | 77.34 | 81.97 | 5,044,744 | +2.68(+3.38%) |
Aug 05, 2020 | 78.91 | 79.32 | 77.14 | 79.29 | 3,967,015 | +1.67(+2.14%) |
Aug 04, 2020 | 74.14 | 77.73 | 73.81 | 77.63 | 2,882,153 | +3.55(+4.79%) |
Aug 03, 2020 | 73.74 | 74.95 | 72.85 | 74.08 | 1,983,171 | -0.31(-0.41%) |
Jul 31, 2020 | 75.01 | 75.09 | 73.37 | 74.39 | 4,151,684 | -1.08(-1.43%) |
Jul 30, 2020 | 75.82 | 76.28 | 74.71 | 75.47 | 2,308,983 | -1.24(-1.62%) |
Jul 29, 2020 | 76.57 | 77.32 | 76.25 | 76.71 | 1,619,366 | +0.71(+0.94%) |
Jul 28, 2020 | 76.34 | 76.89 | 75.82 | 75.99 | 2,214,352 | -0.66(-0.87%) |
Jul 27, 2020 | 75.87 | 76.77 | 74.69 | 76.66 | 2,411,095 | -0.09(-0.12%) |
Jul 24, 2020 | 77.73 | 77.81 | 76.25 | 76.75 | 1,268,508 | -1.42(-1.81%) |
Jul 23, 2020 | 78.02 | 78.53 | 76.43 | 78.16 | 2,169,511 | -0.75(-0.95%) |
Jul 22, 2020 | 78.91 | 79.64 | 78.09 | 78.92 | 2,607,171 | -0.50(-0.62%) |
Jul 21, 2020 | 78.61 | 79.69 | 77.85 | 79.41 | 2,105,558 | +1.93(+2.49%) |
Jul 20, 2020 | 78.74 | 79.61 | 76.84 | 77.48 | 2,122,253 | -1.71(-2.17%) |
Jul 17, 2020 | 79.96 | 79.98 | 77.82 | 79.19 | 2,290,337 | -0.98(-1.22%) |
Jul 16, 2020 | 79.09 | 80.50 | 78.26 | 80.18 | 2,888,766 | -0.03(-0.04%) |
Jul 15, 2020 | 75.92 | 80.76 | 75.34 | 80.20 | 4,638,094 | +7.34(+10.08%) |
Jul 14, 2020 | 72.56 | 72.89 | 71.23 | 72.86 | 2,473,269 | -0.07(-0.10%) |
Jul 13, 2020 | 74.88 | 75.59 | 72.90 | 72.93 | 3,010,042 | -1.65(-2.21%) |
Jul 10, 2020 | 73.18 | 74.60 | 72.85 | 74.58 | 2,187,831 | +1.10(+1.50%) |
Jul 09, 2020 | 74.74 | 74.92 | 71.88 | 73.47 | 2,833,437 | -0.95(-1.28%) |
Jul 08, 2020 | 73.64 | 74.43 | 72.75 | 74.43 | 3,628,897 | +0.91(+1.24%) |
Jul 07, 2020 | 74.59 | 74.79 | 73.10 | 73.51 | 2,785,735 | -2.05(-2.72%) |
Jul 06, 2020 | 75.41 | 75.68 | 74.32 | 75.57 | 2,968,340 | +1.70(+2.31%) |
Jul 02, 2020 | 76.11 | 76.30 | 73.48 | 73.86 | 1,782,146 | +0.08(+0.11%) |
Jul 01, 2020 | 74.02 | 75.85 | 73.47 | 73.78 | 3,205,340 | +0.98(+1.35%) |
Jun 30, 2020 | 72.90 | 73.29 | 71.38 | 72.80 | 4,416,402 | -0.47(-0.64%) |
Jun 29, 2020 | 70.89 | 73.27 | 69.49 | 73.27 | 3,272,217 | +2.74(+3.88%) |
Jun 26, 2020 | 71.55 | 71.66 | 69.21 | 70.53 | 10,078,553 | -1.34(-1.86%) |
Jun 25, 2020 | 71.85 | 72.09 | 70.18 | 71.87 | 4,035,453 | -0.67(-0.93%) |
Jun 24, 2020 | 74.34 | 74.34 | 70.96 | 72.54 | 3,810,409 | -2.47(-3.29%) |
Jun 23, 2020 | 76.06 | 76.27 | 74.50 | 75.01 | 3,991,060 | -0.40(-0.53%) |
Jun 22, 2020 | 75.28 | 76.13 | 74.17 | 75.41 | 1,966,862 | -0.09(-0.12%) |
Jun 19, 2020 | 78.53 | 78.56 | 74.72 | 75.50 | 4,288,795 | -1.97(-2.55%) |
Jun 18, 2020 | 75.07 | 78.44 | 74.76 | 77.47 | 3,932,308 | +1.72(+2.28%) |
Jun 17, 2020 | 77.17 | 77.78 | 75.18 | 75.74 | 3,488,261 | -1.81(-2.34%) |
Jun 16, 2020 | 80.57 | 81.02 | 76.04 | 77.56 | 3,131,583 | +0.76(+0.99%) |
Jun 15, 2020 | 73.88 | 77.74 | 73.20 | 76.80 | 3,434,583 | +0.03(+0.04%) |
Jun 12, 2020 | 80.21 | 80.28 | 75.49 | 76.77 | 4,775,697 | -0.14(-0.18%) |
Jun 11, 2020 | 77.31 | 79.90 | 76.05 | 76.90 | 5,313,074 | -5.19(-6.33%) |
Jun 10, 2020 | 84.63 | 85.16 | 81.62 | 82.10 | 3,977,530 | -3.27(-3.83%) |
Jun 09, 2020 | 87.02 | 87.05 | 84.50 | 85.37 | 3,114,559 | -3.54(-3.98%) |
Jun 08, 2020 | 89.07 | 89.98 | 87.76 | 88.91 | 4,594,918 | +2.48(+2.87%) |
Jun 05, 2020 | 89.62 | 92.89 | 85.88 | 86.43 | 6,745,704 | +0.85(+1.00%) |
Jun 04, 2020 | 85.43 | 86.67 | 83.61 | 85.58 | 3,533,165 | +0.23(+0.27%) |
Jun 03, 2020 | 83.74 | 86.65 | 83.05 | 85.35 | 3,656,551 | +2.49(+3.00%) |
Jun 02, 2020 | 82.27 | 82.91 | 80.52 | 82.86 | 3,166,627 | +1.67(+2.06%) |