Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 87.07 | 87.35 | 84.06 | 85.28 | 453,381 | -1.67(-1.92%) |
Aug 28, 2020 | 85.44 | 87.68 | 84.80 | 86.95 | 460,000 | +1.99(+2.34%) |
Aug 27, 2020 | 83.77 | 86.49 | 82.82 | 84.96 | 477,851 | +1.41(+1.69%) |
Aug 26, 2020 | 82.80 | 85.45 | 82.80 | 83.55 | 562,764 | +0.92(+1.11%) |
Aug 25, 2020 | 83.04 | 83.10 | 80.23 | 82.63 | 387,973 | -0.73(-0.88%) |
Aug 24, 2020 | 83.87 | 84.82 | 82.14 | 83.36 | 460,076 | +0.47(+0.57%) |
Aug 21, 2020 | 83.44 | 84.36 | 82.75 | 82.89 | 615,300 | +0.01(+0.01%) |
Aug 20, 2020 | 83.23 | 84.91 | 82.51 | 82.88 | 504,698 | -0.62(-0.74%) |
Aug 19, 2020 | 82.34 | 84.81 | 81.04 | 83.50 | 575,712 | +1.11(+1.35%) |
Aug 18, 2020 | 80.40 | 82.94 | 80.06 | 82.39 | 560,821 | +2.57(+3.22%) |
Aug 17, 2020 | 77.54 | 80.71 | 77.26 | 79.82 | 478,525 | +3.15(+4.11%) |
Aug 14, 2020 | 74.63 | 77.03 | 73.62 | 76.67 | 464,200 | +2.11(+2.83%) |
Aug 13, 2020 | 76.73 | 77.68 | 74.04 | 74.56 | 823,900 | -1.54(-2.02%) |
Aug 12, 2020 | 75.76 | 78.49 | 75.60 | 76.10 | 388,602 | +0.86(+1.14%) |
Aug 11, 2020 | 79.33 | 79.55 | 74.90 | 75.24 | 534,762 | -4.17(-5.25%) |
Aug 10, 2020 | 79.75 | 80.88 | 78.42 | 79.41 | 944,676 | -0.43(-0.54%) |
Aug 07, 2020 | 79.45 | 85.16 | 76.23 | 79.84 | 3,805,400 | +8.27(+11.56%) |
Aug 06, 2020 | 70.28 | 73.20 | 70.25 | 71.57 | 1,365,514 | +0.93(+1.32%) |
Aug 05, 2020 | 68.61 | 70.97 | 67.46 | 70.64 | 820,294 | +2.54(+3.73%) |
Aug 04, 2020 | 68.50 | 69.92 | 66.91 | 68.10 | 541,634 | +0.34(+0.50%) |
Aug 03, 2020 | 68.82 | 68.84 | 66.73 | 67.76 | 306,471 | -0.33(-0.48%) |
Jul 31, 2020 | 70.46 | 70.86 | 67.08 | 68.09 | 539,500 | -1.44(-2.07%) |
Jul 30, 2020 | 65.75 | 69.96 | 65.50 | 69.53 | 637,960 | +3.12(+4.70%) |
Jul 29, 2020 | 65.58 | 66.87 | 64.86 | 66.41 | 435,513 | +1.55(+2.39%) |
Jul 28, 2020 | 66.44 | 67.16 | 64.86 | 64.86 | 485,595 | -1.87(-2.80%) |
Jul 27, 2020 | 66.18 | 66.90 | 64.91 | 66.73 | 655,591 | +1.30(+1.99%) |
Jul 24, 2020 | 64.16 | 67.28 | 64.00 | 65.43 | 521,700 | +0.10(+0.15%) |
Jul 23, 2020 | 66.92 | 69.01 | 64.11 | 65.33 | 656,648 | -1.65(-2.46%) |
Jul 22, 2020 | 64.60 | 67.55 | 64.50 | 66.98 | 459,857 | +2.42(+3.75%) |
Jul 21, 2020 | 66.96 | 67.54 | 64.39 | 64.56 | 544,744 | -1.41(-2.14%) |
Jul 20, 2020 | 64.17 | 66.83 | 64.02 | 65.97 | 689,634 | +1.92(+3.00%) |
Jul 17, 2020 | 62.49 | 64.32 | 61.75 | 64.05 | 549,800 | +2.31(+3.74%) |
Jul 16, 2020 | 57.99 | 62.40 | 57.75 | 61.74 | 423,436 | +2.77(+4.70%) |
Jul 15, 2020 | 59.15 | 59.51 | 56.96 | 58.97 | 459,102 | +1.22(+2.11%) |
Jul 14, 2020 | 58.14 | 59.20 | 56.30 | 57.75 | 487,524 | -0.47(-0.81%) |
Jul 13, 2020 | 62.67 | 62.98 | 58.07 | 58.22 | 653,067 | -3.53(-5.72%) |
Jul 10, 2020 | 62.39 | 62.77 | 61.09 | 61.75 | 366,600 | -0.67(-1.07%) |
Jul 09, 2020 | 63.40 | 64.01 | 61.51 | 62.42 | 258,213 | -0.78(-1.23%) |
Jul 08, 2020 | 63.23 | 63.37 | 60.19 | 63.20 | 591,531 | +1.17(+1.89%) |
Jul 07, 2020 | 60.88 | 65.82 | 60.25 | 62.03 | 666,168 | +1.05(+1.72%) |
Jul 06, 2020 | 61.00 | 62.79 | 60.05 | 60.98 | 558,586 | +1.59(+2.68%) |
Jul 02, 2020 | 59.89 | 60.39 | 58.59 | 59.39 | 583,500 | +0.79(+1.35%) |
Jul 01, 2020 | 57.82 | 59.38 | 57.36 | 58.60 | 392,348 | +1.12(+1.95%) |
Jun 30, 2020 | 56.69 | 57.85 | 55.86 | 57.48 | 523,845 | +0.77(+1.36%) |
Jun 29, 2020 | 55.35 | 57.26 | 54.26 | 56.71 | 446,538 | +1.28(+2.31%) |
Jun 26, 2020 | 58.75 | 58.96 | 54.80 | 55.43 | 1,056,500 | -3.43(-5.83%) |
Jun 25, 2020 | 58.57 | 59.32 | 57.68 | 58.86 | 393,607 | -0.16(-0.27%) |
Jun 24, 2020 | 62.28 | 62.67 | 58.14 | 59.02 | 568,364 | -3.75(-5.97%) |
Jun 23, 2020 | 60.98 | 63.71 | 60.98 | 62.77 | 805,483 | +2.26(+3.73%) |
Jun 22, 2020 | 61.81 | 62.60 | 59.57 | 60.51 | 595,142 | -1.49(-2.40%) |
Jun 19, 2020 | 61.98 | 64.42 | 61.50 | 62.00 | 814,200 | +0.67(+1.09%) |
Jun 18, 2020 | 60.49 | 61.88 | 60.10 | 61.33 | 391,794 | +0.75(+1.24%) |
Jun 17, 2020 | 61.33 | 62.28 | 59.92 | 60.58 | 640,866 | +1.18(+1.99%) |
Jun 16, 2020 | 62.87 | 62.93 | 58.96 | 59.40 | 642,396 | -0.62(-1.03%) |
Jun 15, 2020 | 55.96 | 60.68 | 55.53 | 60.02 | 555,513 | +3.07(+5.39%) |
Jun 12, 2020 | 58.58 | 58.88 | 55.65 | 56.95 | 422,800 | +0.67(+1.19%) |
Jun 11, 2020 | 57.19 | 58.65 | 55.86 | 56.28 | 639,529 | -3.23(-5.43%) |
Jun 10, 2020 | 61.51 | 61.51 | 58.81 | 59.51 | 569,472 | -1.48(-2.43%) |
Jun 09, 2020 | 61.41 | 62.71 | 60.14 | 60.99 | 673,966 | -1.16(-1.87%) |
Jun 08, 2020 | 63.56 | 64.00 | 61.06 | 62.15 | 896,500 | +2.63(+4.42%) |
Jun 05, 2020 | 63.36 | 65.74 | 59.11 | 59.52 | 1,051,700 | -1.86(-3.03%) |
Jun 04, 2020 | 63.02 | 65.49 | 60.10 | 61.38 | 936,158 | -0.75(-1.21%) |
Jun 03, 2020 | 60.00 | 62.90 | 59.55 | 62.13 | 730,096 | +2.81(+4.74%) |
Jun 02, 2020 | 59.31 | 59.69 | 57.53 | 59.32 | 487,494 | +1.02(+1.75%) |