Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 82.19 | 82.19 | 81.36 | 81.45 | 66,509 | -0.76(-0.92%) |
Aug 28, 2020 | 82.04 | 82.20 | 81.40 | 82.20 | 33,457 | +0.70(+0.86%) |
Aug 27, 2020 | 81.58 | 81.99 | 81.21 | 81.50 | 79,849 | +0.30(+0.37%) |
Aug 26, 2020 | 81.18 | 81.45 | 80.77 | 81.20 | 24,222 | +0.15(+0.19%) |
Aug 25, 2020 | 81.46 | 81.46 | 80.68 | 81.05 | 62,765 | +0.07(+0.09%) |
Aug 24, 2020 | 80.58 | 80.98 | 80.15 | 80.98 | 21,134 | +1.18(+1.48%) |
Aug 21, 2020 | 79.60 | 79.88 | 79.55 | 79.80 | 26,599 | +0.13(+0.16%) |
Aug 20, 2020 | 79.40 | 79.82 | 79.40 | 79.67 | 27,701 | -0.28(-0.36%) |
Aug 19, 2020 | 80.27 | 80.68 | 79.84 | 79.95 | 29,288 | -0.31(-0.39%) |
Aug 18, 2020 | 80.74 | 80.84 | 80.19 | 80.27 | 50,531 | -0.49(-0.60%) |
Aug 17, 2020 | 80.71 | 80.99 | 80.66 | 80.75 | 43,060 | +0.09(+0.11%) |
Aug 14, 2020 | 80.21 | 80.99 | 80.21 | 80.66 | 39,899 | +0.17(+0.21%) |
Aug 13, 2020 | 80.84 | 80.86 | 80.31 | 80.50 | 72,097 | -0.23(-0.29%) |
Aug 12, 2020 | 81.06 | 81.06 | 80.53 | 80.73 | 71,836 | +0.40(+0.50%) |
Aug 11, 2020 | 80.98 | 81.34 | 80.19 | 80.33 | 67,368 | +0.21(+0.26%) |
Aug 10, 2020 | 79.45 | 80.14 | 79.45 | 80.12 | 49,666 | +0.98(+1.23%) |
Aug 07, 2020 | 78.00 | 79.18 | 78.00 | 79.14 | 45,926 | +0.72(+0.91%) |
Aug 06, 2020 | 77.97 | 78.43 | 77.71 | 78.42 | 64,086 | +0.30(+0.38%) |
Aug 05, 2020 | 77.36 | 78.16 | 77.36 | 78.12 | 88,907 | +1.31(+1.70%) |
Aug 04, 2020 | 76.68 | 76.89 | 76.50 | 76.81 | 69,298 | +0.06(+0.08%) |
Aug 03, 2020 | 76.16 | 76.87 | 76.11 | 76.76 | 192,699 | +0.63(+0.83%) |
Jul 31, 2020 | 76.24 | 76.24 | 75.02 | 76.13 | 71,902 | -0.16(-0.21%) |
Jul 30, 2020 | 75.96 | 76.48 | 75.68 | 76.29 | 78,644 | -0.50(-0.65%) |
Jul 29, 2020 | 76.01 | 76.89 | 75.98 | 76.79 | 29,825 | +1.29(+1.71%) |
Jul 28, 2020 | 75.92 | 76.11 | 75.44 | 75.50 | 20,427 | -0.64(-0.85%) |
Jul 27, 2020 | 75.62 | 76.19 | 75.26 | 76.14 | 28,802 | +0.60(+0.80%) |
Jul 24, 2020 | 75.65 | 76.10 | 75.35 | 75.54 | 38,652 | -0.66(-0.87%) |
Jul 23, 2020 | 76.35 | 76.92 | 75.90 | 76.20 | 50,639 | -0.29(-0.38%) |
Jul 22, 2020 | 75.59 | 76.53 | 75.59 | 76.50 | 31,049 | +0.68(+0.90%) |
Jul 21, 2020 | 75.93 | 76.23 | 75.60 | 75.81 | 73,224 | +0.61(+0.81%) |
Jul 20, 2020 | 75.26 | 75.36 | 74.89 | 75.20 | 45,724 | -0.28(-0.38%) |
Jul 17, 2020 | 75.08 | 75.59 | 74.98 | 75.49 | 50,913 | +0.64(+0.85%) |
Jul 16, 2020 | 74.51 | 75.07 | 74.50 | 74.85 | 30,463 | -0.14(-0.19%) |
Jul 15, 2020 | 74.44 | 75.20 | 74.32 | 74.99 | 40,826 | +1.67(+2.28%) |
Jul 14, 2020 | 71.59 | 73.34 | 71.59 | 73.32 | 87,926 | +1.40(+1.95%) |
Jul 13, 2020 | 72.48 | 73.36 | 71.82 | 71.92 | 33,206 | -0.28(-0.39%) |
Jul 10, 2020 | 71.56 | 72.20 | 71.47 | 72.20 | 41,977 | +0.58(+0.81%) |
Jul 09, 2020 | 72.81 | 72.83 | 71.18 | 71.62 | 126,101 | -1.15(-1.59%) |
Jul 08, 2020 | 72.71 | 73.11 | 72.27 | 72.78 | 32,705 | +0.21(+0.29%) |
Jul 07, 2020 | 73.23 | 73.60 | 72.54 | 72.57 | 44,631 | -1.18(-1.61%) |
Jul 06, 2020 | 74.03 | 74.09 | 73.48 | 73.75 | 36,071 | +0.85(+1.16%) |
Jul 02, 2020 | 73.50 | 73.79 | 72.80 | 72.90 | 433,078 | +0.56(+0.77%) |
Jul 01, 2020 | 72.94 | 73.38 | 72.19 | 72.34 | 33,168 | -0.23(-0.31%) |
Jun 30, 2020 | 71.43 | 72.83 | 71.43 | 72.57 | 126,268 | +0.80(+1.12%) |
Jun 29, 2020 | 70.73 | 71.77 | 70.36 | 71.77 | 147,398 | +1.76(+2.52%) |
Jun 26, 2020 | 70.83 | 71.29 | 69.90 | 70.01 | 107,438 | -1.21(-1.70%) |
Jun 25, 2020 | 70.04 | 71.23 | 69.69 | 71.22 | 58,288 | +1.03(+1.47%) |
Jun 24, 2020 | 71.96 | 72.04 | 70.09 | 70.18 | 109,595 | -2.53(-3.48%) |
Jun 23, 2020 | 73.36 | 73.36 | 72.68 | 72.72 | 46,873 | +0.12(+0.16%) |
Jun 22, 2020 | 71.97 | 72.71 | 71.83 | 72.60 | 60,645 | +0.42(+0.59%) |
Jun 19, 2020 | 74.22 | 74.22 | 71.88 | 72.18 | 72,941 | -0.89(-1.22%) |
Jun 18, 2020 | 72.55 | 73.44 | 72.45 | 73.07 | 42,297 | -0.06(-0.09%) |
Jun 17, 2020 | 73.86 | 73.90 | 72.99 | 73.13 | 63,660 | -0.31(-0.42%) |
Jun 16, 2020 | 74.50 | 74.71 | 72.49 | 73.44 | 72,742 | +1.51(+2.10%) |
Jun 15, 2020 | 69.27 | 72.33 | 69.08 | 71.93 | 92,982 | +0.58(+0.81%) |
Jun 12, 2020 | 72.66 | 72.66 | 69.92 | 71.35 | 98,438 | +0.95(+1.34%) |
Jun 11, 2020 | 72.40 | 72.76 | 70.15 | 70.40 | 112,981 | -4.87(-6.47%) |
Jun 10, 2020 | 76.41 | 76.41 | 75.05 | 75.28 | 115,364 | -1.23(-1.61%) |
Jun 09, 2020 | 77.26 | 77.26 | 76.39 | 76.51 | 123,724 | -1.60(-2.05%) |
Jun 08, 2020 | 78.29 | 78.29 | 77.66 | 78.11 | 97,094 | +0.88(+1.14%) |
Jun 05, 2020 | 76.92 | 77.88 | 76.64 | 77.23 | 121,331 | +2.76(+3.71%) |
Jun 04, 2020 | 74.17 | 74.68 | 74.05 | 74.46 | 217,701 | +0.02(+0.03%) |
Jun 03, 2020 | 73.11 | 74.58 | 73.11 | 74.44 | 258,696 | +2.21(+3.05%) |
Jun 02, 2020 | 71.94 | 72.24 | 71.70 | 72.24 | 54,101 | +0.98(+1.38%) |