Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 82.53 | 82.77 | 81.27 | 81.34 | 1,109,704 | -1.29(-1.56%) |
Aug 28, 2020 | 82.23 | 83.47 | 81.91 | 82.63 | 1,227,048 | +0.53(+0.65%) |
Aug 27, 2020 | 83.06 | 83.65 | 81.19 | 82.10 | 972,806 | -0.55(-0.67%) |
Aug 26, 2020 | 82.34 | 82.74 | 81.75 | 82.65 | 856,825 | +0.14(+0.18%) |
Aug 25, 2020 | 82.78 | 82.96 | 80.66 | 82.50 | 1,397,543 | +0.10(+0.12%) |
Aug 24, 2020 | 82.75 | 82.91 | 81.43 | 82.41 | 1,204,567 | +0.20(+0.25%) |
Aug 21, 2020 | 80.21 | 82.20 | 79.99 | 82.20 | 1,121,968 | +2.00(+2.49%) |
Aug 20, 2020 | 79.96 | 80.63 | 79.60 | 80.21 | 1,260,893 | -0.52(-0.65%) |
Aug 19, 2020 | 81.18 | 81.43 | 80.56 | 80.73 | 893,050 | -0.26(-0.32%) |
Aug 18, 2020 | 82.77 | 83.15 | 80.88 | 80.99 | 1,171,919 | -1.62(-1.96%) |
Aug 17, 2020 | 80.42 | 82.94 | 80.38 | 82.61 | 1,473,671 | +2.48(+3.09%) |
Aug 14, 2020 | 79.88 | 80.30 | 79.55 | 80.13 | 1,029,300 | -0.26(-0.32%) |
Aug 13, 2020 | 79.62 | 80.83 | 79.37 | 80.39 | 622,195 | +0.31(+0.39%) |
Aug 12, 2020 | 78.97 | 80.55 | 78.33 | 80.08 | 1,432,198 | +1.85(+2.37%) |
Aug 11, 2020 | 79.00 | 79.35 | 78.10 | 78.23 | 1,671,698 | +0.07(+0.09%) |
Aug 10, 2020 | 76.79 | 78.29 | 76.68 | 78.16 | 843,860 | +1.17(+1.52%) |
Aug 07, 2020 | 75.60 | 77.15 | 75.46 | 77.00 | 923,156 | +1.33(+1.76%) |
Aug 06, 2020 | 75.71 | 75.95 | 74.95 | 75.66 | 749,754 | -0.01(-0.01%) |
Aug 05, 2020 | 75.81 | 76.43 | 74.96 | 75.67 | 854,872 | +0.83(+1.11%) |
Aug 04, 2020 | 75.13 | 75.36 | 74.47 | 74.84 | 1,224,066 | -0.82(-1.08%) |
Aug 03, 2020 | 74.28 | 76.17 | 73.42 | 75.66 | 1,260,656 | +1.86(+2.52%) |
Jul 31, 2020 | 73.53 | 73.83 | 71.88 | 73.80 | 1,393,649 | -0.47(-0.64%) |
Jul 30, 2020 | 71.48 | 75.49 | 71.48 | 74.27 | 2,064,348 | +1.00(+1.37%) |
Jul 29, 2020 | 70.03 | 73.63 | 70.03 | 73.27 | 2,153,064 | +3.53(+5.06%) |
Jul 28, 2020 | 71.09 | 71.11 | 69.62 | 69.74 | 1,352,053 | -1.90(-2.65%) |
Jul 27, 2020 | 68.68 | 71.77 | 68.68 | 71.64 | 1,461,757 | +3.14(+4.59%) |
Jul 24, 2020 | 68.50 | 68.77 | 67.62 | 68.50 | 863,140 | +0.00(+0.00%) |
Jul 23, 2020 | 68.22 | 69.69 | 67.88 | 68.50 | 1,285,762 | +0.46(+0.68%) |
Jul 22, 2020 | 66.29 | 68.53 | 66.29 | 68.03 | 1,108,109 | +1.32(+1.98%) |
Jul 21, 2020 | 66.86 | 67.35 | 66.28 | 66.71 | 565,005 | +0.13(+0.19%) |
Jul 20, 2020 | 66.55 | 67.06 | 66.30 | 66.59 | 593,780 | -0.14(-0.22%) |
Jul 17, 2020 | 66.63 | 67.27 | 66.15 | 66.73 | 763,216 | +0.10(+0.14%) |
Jul 16, 2020 | 65.79 | 66.86 | 65.08 | 66.63 | 862,421 | +0.67(+1.01%) |
Jul 15, 2020 | 65.59 | 66.38 | 64.39 | 65.97 | 869,413 | +1.61(+2.50%) |
Jul 14, 2020 | 61.92 | 64.44 | 61.74 | 64.36 | 857,880 | +2.33(+3.75%) |
Jul 13, 2020 | 62.94 | 64.26 | 61.90 | 62.03 | 833,666 | -0.51(-0.82%) |
Jul 10, 2020 | 62.28 | 63.67 | 61.92 | 62.54 | 1,082,060 | +0.66(+1.06%) |
Jul 09, 2020 | 62.67 | 63.05 | 60.95 | 61.89 | 1,144,471 | -0.94(-1.49%) |
Jul 08, 2020 | 61.69 | 63.05 | 61.55 | 62.82 | 1,254,858 | +1.34(+2.18%) |
Jul 07, 2020 | 61.78 | 62.27 | 61.42 | 61.48 | 750,017 | -1.07(-1.71%) |
Jul 06, 2020 | 62.18 | 62.69 | 61.82 | 62.55 | 813,560 | +2.07(+3.43%) |
Jul 02, 2020 | 61.37 | 62.43 | 60.01 | 60.48 | 749,948 | +0.29(+0.48%) |
Jul 01, 2020 | 62.03 | 62.04 | 59.76 | 60.19 | 786,511 | -1.49(-2.41%) |
Jun 30, 2020 | 60.61 | 62.13 | 60.50 | 61.68 | 1,515,555 | +1.01(+1.67%) |
Jun 29, 2020 | 59.31 | 60.81 | 58.81 | 60.66 | 1,219,514 | +2.20(+3.76%) |
Jun 26, 2020 | 58.39 | 58.95 | 57.65 | 58.46 | 2,276,277 | -1.01(-1.70%) |
Jun 25, 2020 | 56.82 | 59.56 | 56.31 | 59.48 | 1,497,583 | +2.27(+3.96%) |
Jun 24, 2020 | 59.52 | 59.76 | 57.11 | 57.21 | 969,534 | -3.25(-5.38%) |
Jun 23, 2020 | 60.84 | 60.97 | 59.76 | 60.46 | 776,223 | +0.62(+1.03%) |
Jun 22, 2020 | 58.76 | 60.20 | 57.88 | 59.84 | 1,003,588 | +0.68(+1.14%) |
Jun 19, 2020 | 61.58 | 61.77 | 58.34 | 59.17 | 1,730,426 | -1.18(-1.95%) |
Jun 18, 2020 | 59.82 | 61.66 | 59.50 | 60.34 | 774,611 | -0.13(-0.21%) |
Jun 17, 2020 | 61.41 | 62.14 | 60.40 | 60.47 | 1,126,056 | -0.85(-1.38%) |
Jun 16, 2020 | 61.58 | 61.74 | 58.74 | 61.32 | 1,510,507 | +2.14(+3.62%) |
Jun 15, 2020 | 54.46 | 59.21 | 54.05 | 59.18 | 1,580,514 | +2.84(+5.03%) |
Jun 12, 2020 | 58.41 | 58.41 | 54.11 | 56.34 | 1,286,158 | +0.75(+1.35%) |
Jun 11, 2020 | 57.64 | 58.03 | 55.50 | 55.59 | 1,125,753 | -4.52(-7.53%) |
Jun 10, 2020 | 60.85 | 61.21 | 59.19 | 60.11 | 1,242,789 | -0.98(-1.61%) |
Jun 09, 2020 | 61.17 | 62.11 | 60.89 | 61.10 | 867,460 | -1.38(-2.21%) |
Jun 08, 2020 | 62.95 | 64.29 | 62.27 | 62.48 | 917,402 | -0.50(-0.80%) |
Jun 05, 2020 | 63.84 | 65.57 | 62.91 | 62.98 | 1,238,788 | +1.51(+2.45%) |
Jun 04, 2020 | 60.28 | 61.49 | 60.01 | 61.47 | 923,390 | +0.58(+0.95%) |
Jun 03, 2020 | 59.75 | 61.39 | 59.75 | 60.89 | 896,215 | +2.02(+3.42%) |
Jun 02, 2020 | 59.09 | 59.51 | 58.57 | 58.88 | 1,744,089 | -0.34(-0.57%) |