Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 83.44 | 83.71 | 81.61 | 81.65 | 331,112 | -1.95(-2.33%) |
Aug 28, 2020 | 82.33 | 83.84 | 81.81 | 83.59 | 240,952 | +1.48(+1.80%) |
Aug 27, 2020 | 81.44 | 82.68 | 80.52 | 82.11 | 274,266 | +2.65(+3.34%) |
Aug 26, 2020 | 79.35 | 79.95 | 78.83 | 79.46 | 219,652 | +0.11(+0.14%) |
Aug 25, 2020 | 81.44 | 81.65 | 79.19 | 79.35 | 414,816 | -1.73(-2.13%) |
Aug 24, 2020 | 77.68 | 81.19 | 77.64 | 81.07 | 248,515 | +4.14(+5.38%) |
Aug 21, 2020 | 75.96 | 77.21 | 75.96 | 76.93 | 259,083 | +0.61(+0.80%) |
Aug 20, 2020 | 76.49 | 76.94 | 75.77 | 76.32 | 181,240 | -0.82(-1.06%) |
Aug 19, 2020 | 76.50 | 78.20 | 76.35 | 77.14 | 305,163 | +0.18(+0.24%) |
Aug 18, 2020 | 77.62 | 77.82 | 76.44 | 76.96 | 255,093 | -0.39(-0.51%) |
Aug 17, 2020 | 76.92 | 78.10 | 76.57 | 77.35 | 332,947 | +0.20(+0.26%) |
Aug 14, 2020 | 75.74 | 77.33 | 75.36 | 77.15 | 296,499 | +1.09(+1.43%) |
Aug 13, 2020 | 74.71 | 76.24 | 74.35 | 76.06 | 312,136 | +0.69(+0.91%) |
Aug 12, 2020 | 76.95 | 77.41 | 74.78 | 75.38 | 262,962 | -0.81(-1.06%) |
Aug 11, 2020 | 76.99 | 78.27 | 75.99 | 76.19 | 309,299 | +0.10(+0.14%) |
Aug 10, 2020 | 73.16 | 76.84 | 72.78 | 76.08 | 383,453 | +3.39(+4.66%) |
Aug 07, 2020 | 70.87 | 72.70 | 70.41 | 72.70 | 190,015 | +1.44(+2.02%) |
Aug 06, 2020 | 73.61 | 73.95 | 71.06 | 71.25 | 221,798 | -2.94(-3.96%) |
Aug 05, 2020 | 70.41 | 74.23 | 70.21 | 74.19 | 463,489 | +3.86(+5.49%) |
Aug 04, 2020 | 70.36 | 71.27 | 69.94 | 70.33 | 310,546 | -0.01(-0.01%) |
Aug 03, 2020 | 72.19 | 72.45 | 70.14 | 70.34 | 366,795 | -2.02(-2.80%) |
Jul 31, 2020 | 77.76 | 78.59 | 71.71 | 72.36 | 663,325 | -4.46(-5.80%) |
Jul 30, 2020 | 77.50 | 78.27 | 76.41 | 76.82 | 355,108 | -1.91(-2.42%) |
Jul 29, 2020 | 77.16 | 78.95 | 77.16 | 78.73 | 339,334 | +1.76(+2.28%) |
Jul 28, 2020 | 77.73 | 78.29 | 76.94 | 76.97 | 283,058 | -0.42(-0.54%) |
Jul 27, 2020 | 76.54 | 77.86 | 76.40 | 77.39 | 606,859 | +0.67(+0.87%) |
Jul 24, 2020 | 77.76 | 78.78 | 76.55 | 76.72 | 254,996 | -1.09(-1.40%) |
Jul 23, 2020 | 76.70 | 79.04 | 75.68 | 77.81 | 460,842 | +1.64(+2.15%) |
Jul 22, 2020 | 75.49 | 76.66 | 75.00 | 76.17 | 200,101 | +0.15(+0.20%) |
Jul 21, 2020 | 74.79 | 76.92 | 74.65 | 76.02 | 275,387 | +1.88(+2.54%) |
Jul 20, 2020 | 74.18 | 74.80 | 73.06 | 74.14 | 169,519 | -0.08(-0.10%) |
Jul 17, 2020 | 76.39 | 76.39 | 74.19 | 74.21 | 263,171 | -2.11(-2.76%) |
Jul 16, 2020 | 75.85 | 76.93 | 75.72 | 76.32 | 274,285 | +0.17(+0.23%) |
Jul 15, 2020 | 75.10 | 76.72 | 75.10 | 76.15 | 346,544 | +2.71(+3.69%) |
Jul 14, 2020 | 73.13 | 73.99 | 72.94 | 73.44 | 242,638 | -0.23(-0.31%) |
Jul 13, 2020 | 73.72 | 74.79 | 72.24 | 73.67 | 247,612 | +0.35(+0.48%) |
Jul 10, 2020 | 72.28 | 73.48 | 71.60 | 73.32 | 246,926 | +1.08(+1.49%) |
Jul 09, 2020 | 73.47 | 74.08 | 71.61 | 72.24 | 216,799 | -1.48(-2.01%) |
Jul 08, 2020 | 73.49 | 74.11 | 72.63 | 73.72 | 384,366 | +0.29(+0.39%) |
Jul 07, 2020 | 75.27 | 75.92 | 73.10 | 73.43 | 294,530 | -2.61(-3.44%) |
Jul 06, 2020 | 77.35 | 77.57 | 75.83 | 76.04 | 304,005 | -0.26(-0.34%) |
Jul 02, 2020 | 77.69 | 78.31 | 76.11 | 76.30 | 223,239 | +0.07(+0.09%) |
Jul 01, 2020 | 77.24 | 78.18 | 76.22 | 76.24 | 258,539 | -0.65(-0.84%) |
Jun 30, 2020 | 76.32 | 77.39 | 75.38 | 76.88 | 363,730 | +0.69(+0.90%) |
Jun 29, 2020 | 74.77 | 76.26 | 73.93 | 76.20 | 385,926 | +2.10(+2.83%) |
Jun 26, 2020 | 73.73 | 74.63 | 72.64 | 74.10 | 938,759 | +0.01(+0.01%) |
Jun 25, 2020 | 73.32 | 74.16 | 72.05 | 74.09 | 400,964 | -0.09(-0.12%) |
Jun 24, 2020 | 77.36 | 77.36 | 73.48 | 74.17 | 400,063 | -1.74(-2.29%) |
Jun 23, 2020 | 76.80 | 76.80 | 75.21 | 75.91 | 264,828 | +0.13(+0.18%) |
Jun 22, 2020 | 75.09 | 75.82 | 73.94 | 75.78 | 229,097 | +0.73(+0.98%) |
Jun 19, 2020 | 76.80 | 76.80 | 74.64 | 75.04 | 449,099 | -0.36(-0.48%) |
Jun 18, 2020 | 75.77 | 77.06 | 75.23 | 75.41 | 338,629 | -1.38(-1.80%) |
Jun 17, 2020 | 78.01 | 78.70 | 76.49 | 76.79 | 337,628 | -1.21(-1.55%) |
Jun 16, 2020 | 78.95 | 79.40 | 76.86 | 78.00 | 471,870 | +2.26(+2.99%) |
Jun 15, 2020 | 75.40 | 76.29 | 73.82 | 75.74 | 240,208 | -0.48(-0.63%) |
Jun 12, 2020 | 77.13 | 77.32 | 73.95 | 76.22 | 357,602 | +1.88(+2.53%) |
Jun 11, 2020 | 75.26 | 76.39 | 73.78 | 74.34 | 396,712 | -5.07(-6.38%) |
Jun 10, 2020 | 80.83 | 80.83 | 78.78 | 79.40 | 417,092 | -1.55(-1.91%) |
Jun 09, 2020 | 81.75 | 81.85 | 79.93 | 80.95 | 270,865 | -1.82(-2.20%) |
Jun 08, 2020 | 81.65 | 82.82 | 81.13 | 82.77 | 310,242 | +1.92(+2.37%) |
Jun 05, 2020 | 83.03 | 83.31 | 80.53 | 80.85 | 432,749 | +2.51(+3.20%) |
Jun 04, 2020 | 76.45 | 78.42 | 75.12 | 78.34 | 391,083 | +1.43(+1.86%) |
Jun 03, 2020 | 73.93 | 77.08 | 73.27 | 76.91 | 429,809 | +4.01(+5.50%) |
Jun 02, 2020 | 72.51 | 73.08 | 71.82 | 72.91 | 378,977 | +1.20(+1.68%) |