Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 80.44 | 82.06 | 80.35 | 81.85 | 11,619,867 | +1.37(+1.70%) |
Aug 28, 2020 | 80.79 | 80.90 | 79.94 | 80.49 | 5,778,288 | -0.11(-0.14%) |
Aug 27, 2020 | 80.62 | 81.25 | 80.06 | 80.60 | 6,167,233 | -0.04(-0.05%) |
Aug 26, 2020 | 79.91 | 80.69 | 79.44 | 80.64 | 6,648,667 | +0.25(+0.31%) |
Aug 25, 2020 | 80.52 | 81.02 | 80.26 | 80.39 | 7,848,301 | -0.38(-0.48%) |
Aug 24, 2020 | 81.11 | 81.40 | 80.50 | 80.78 | 4,800,450 | -0.30(-0.37%) |
Aug 21, 2020 | 81.37 | 81.47 | 80.62 | 81.08 | 6,164,623 | -0.29(-0.36%) |
Aug 20, 2020 | 81.62 | 82.08 | 80.92 | 81.37 | 7,953,685 | -0.77(-0.94%) |
Aug 19, 2020 | 83.00 | 83.26 | 81.92 | 82.14 | 8,974,521 | +0.38(+0.47%) |
Aug 18, 2020 | 82.58 | 82.65 | 81.32 | 81.75 | 5,325,836 | -0.60(-0.73%) |
Aug 17, 2020 | 81.44 | 83.13 | 81.42 | 82.35 | 8,483,853 | +1.09(+1.35%) |
Aug 14, 2020 | 81.52 | 81.77 | 80.80 | 81.26 | 6,421,438 | +0.33(+0.41%) |
Aug 13, 2020 | 81.32 | 81.62 | 80.35 | 80.92 | 7,024,978 | -0.71(-0.87%) |
Aug 12, 2020 | 79.87 | 81.69 | 79.77 | 81.63 | 9,015,819 | +2.43(+3.06%) |
Aug 11, 2020 | 78.90 | 79.73 | 78.74 | 79.20 | 8,433,287 | +0.25(+0.31%) |
Aug 10, 2020 | 79.17 | 80.06 | 78.76 | 78.96 | 8,919,627 | -0.46(-0.58%) |
Aug 07, 2020 | 79.22 | 79.49 | 78.80 | 79.42 | 6,115,600 | +0.30(+0.38%) |
Aug 06, 2020 | 79.76 | 80.04 | 78.44 | 79.12 | 8,503,043 | -0.58(-0.73%) |
Aug 05, 2020 | 80.74 | 81.03 | 79.60 | 79.70 | 8,110,911 | -0.89(-1.10%) |
Aug 04, 2020 | 81.98 | 82.08 | 80.39 | 80.59 | 9,200,750 | -1.41(-1.72%) |
Aug 03, 2020 | 81.36 | 83.05 | 81.25 | 82.00 | 8,096,499 | +0.88(+1.09%) |
Jul 31, 2020 | 81.66 | 83.12 | 79.96 | 81.12 | 17,098,760 | -0.97(-1.18%) |
Jul 30, 2020 | 82.32 | 82.68 | 81.54 | 82.09 | 7,490,055 | -0.83(-1.00%) |
Jul 29, 2020 | 82.79 | 83.25 | 82.60 | 82.91 | 6,448,632 | +0.26(+0.31%) |
Jul 28, 2020 | 82.91 | 83.44 | 82.44 | 82.66 | 6,951,936 | -0.38(-0.46%) |
Jul 27, 2020 | 82.35 | 83.67 | 82.27 | 83.04 | 5,884,685 | +0.04(+0.05%) |
Jul 24, 2020 | 83.81 | 83.92 | 82.44 | 83.00 | 6,048,091 | -0.79(-0.94%) |
Jul 23, 2020 | 83.97 | 84.55 | 83.29 | 83.79 | 5,998,167 | +0.28(+0.34%) |
Jul 22, 2020 | 83.59 | 84.00 | 82.85 | 83.50 | 5,194,260 | +0.26(+0.31%) |
Jul 21, 2020 | 85.31 | 85.31 | 83.05 | 83.25 | 9,640,602 | -1.83(-2.15%) |
Jul 20, 2020 | 86.12 | 86.54 | 84.83 | 85.08 | 5,643,191 | -1.10(-1.28%) |
Jul 17, 2020 | 85.72 | 86.56 | 85.40 | 86.18 | 8,068,450 | +0.78(+0.91%) |
Jul 16, 2020 | 85.20 | 85.67 | 84.45 | 85.40 | 4,995,371 | -0.48(-0.56%) |
Jul 15, 2020 | 85.47 | 85.88 | 84.46 | 85.88 | 6,623,710 | +1.38(+1.63%) |
Jul 14, 2020 | 82.88 | 84.70 | 82.00 | 84.50 | 7,911,160 | +1.87(+2.27%) |
Jul 13, 2020 | 82.21 | 84.07 | 81.84 | 82.63 | 10,071,799 | +0.87(+1.06%) |
Jul 10, 2020 | 82.80 | 83.03 | 81.37 | 81.76 | 7,345,391 | -0.94(-1.13%) |
Jul 09, 2020 | 83.66 | 84.25 | 81.75 | 82.70 | 6,886,972 | -1.13(-1.35%) |
Jul 08, 2020 | 84.23 | 84.92 | 83.22 | 83.83 | 7,288,748 | -0.06(-0.07%) |
Jul 07, 2020 | 83.32 | 85.02 | 83.22 | 83.89 | 7,514,129 | +0.29(+0.34%) |
Jul 06, 2020 | 84.14 | 84.27 | 82.71 | 83.60 | 8,334,813 | +0.11(+0.13%) |
Jul 02, 2020 | 83.97 | 84.43 | 82.63 | 83.49 | 7,293,638 | -0.22(-0.26%) |
Jul 01, 2020 | 83.17 | 84.14 | 82.33 | 83.71 | 7,724,651 | +0.81(+0.98%) |
Jun 30, 2020 | 81.04 | 83.49 | 80.92 | 82.90 | 9,607,009 | +1.47(+1.80%) |
Jun 29, 2020 | 81.48 | 82.18 | 80.79 | 81.43 | 7,906,485 | +0.26(+0.32%) |
Jun 26, 2020 | 81.81 | 81.93 | 80.25 | 81.17 | 17,253,096 | -0.73(-0.89%) |
Jun 25, 2020 | 80.37 | 81.97 | 79.64 | 81.90 | 7,590,818 | +1.56(+1.94%) |
Jun 24, 2020 | 81.45 | 82.04 | 79.67 | 80.34 | 10,687,769 | -1.83(-2.23%) |
Jun 23, 2020 | 83.11 | 83.68 | 81.95 | 82.17 | 7,952,754 | +0.03(+0.04%) |
Jun 22, 2020 | 81.60 | 82.16 | 80.91 | 82.13 | 7,109,930 | +0.47(+0.58%) |
Jun 19, 2020 | 82.51 | 82.92 | 80.85 | 81.66 | 10,908,304 | +0.41(+0.50%) |
Jun 18, 2020 | 80.69 | 81.44 | 80.44 | 81.26 | 5,413,467 | +0.41(+0.51%) |
Jun 17, 2020 | 81.78 | 81.99 | 80.45 | 80.84 | 7,356,096 | -0.27(-0.33%) |
Jun 16, 2020 | 80.10 | 81.23 | 78.93 | 81.11 | 11,096,143 | +2.52(+3.20%) |
Jun 15, 2020 | 77.07 | 79.39 | 76.65 | 78.60 | 8,432,635 | +0.52(+0.67%) |
Jun 12, 2020 | 79.15 | 80.00 | 76.87 | 78.07 | 9,486,100 | +0.17(+0.22%) |
Jun 11, 2020 | 80.80 | 81.81 | 77.71 | 77.90 | 14,896,261 | -3.92(-4.79%) |
Jun 10, 2020 | 81.90 | 83.89 | 81.74 | 81.82 | 13,188,232 | +0.62(+0.76%) |
Jun 09, 2020 | 80.18 | 81.62 | 80.01 | 81.21 | 11,315,765 | +1.33(+1.67%) |
Jun 08, 2020 | 78.45 | 80.23 | 78.37 | 79.87 | 7,841,204 | +0.62(+0.79%) |
Jun 05, 2020 | 78.95 | 80.67 | 78.37 | 79.25 | 11,404,637 | +0.68(+0.87%) |
Jun 04, 2020 | 76.23 | 78.93 | 76.21 | 78.56 | 11,280,478 | +1.82(+2.37%) |
Jun 03, 2020 | 77.24 | 77.26 | 75.66 | 76.75 | 10,168,936 | -0.13(-0.16%) |
Jun 02, 2020 | 76.81 | 77.43 | 76.04 | 76.87 | 11,145,401 | +0.29(+0.37%) |