Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 87.57 | 88.11 | 87.19 | 87.49 | 1,007,685 | -0.19(-0.22%) |
Aug 28, 2020 | 87.51 | 87.69 | 86.86 | 87.68 | 882,992 | +0.23(+0.26%) |
Aug 27, 2020 | 87.42 | 88.10 | 86.97 | 87.45 | 755,935 | +0.60(+0.70%) |
Aug 26, 2020 | 86.15 | 87.12 | 85.87 | 86.85 | 1,029,768 | +0.51(+0.59%) |
Aug 25, 2020 | 86.23 | 86.56 | 85.76 | 86.34 | 857,386 | +0.40(+0.46%) |
Aug 24, 2020 | 85.13 | 85.94 | 84.81 | 85.94 | 853,971 | +1.20(+1.41%) |
Aug 21, 2020 | 84.16 | 84.80 | 83.75 | 84.75 | 923,899 | +0.77(+0.92%) |
Aug 20, 2020 | 83.78 | 84.20 | 83.60 | 83.97 | 739,776 | -0.15(-0.18%) |
Aug 19, 2020 | 84.28 | 84.63 | 83.77 | 84.12 | 965,040 | +0.03(+0.03%) |
Aug 18, 2020 | 84.57 | 84.76 | 83.92 | 84.09 | 847,401 | -0.64(-0.76%) |
Aug 17, 2020 | 85.25 | 85.63 | 84.62 | 84.74 | 656,290 | -0.54(-0.63%) |
Aug 14, 2020 | 85.29 | 85.92 | 84.87 | 85.27 | 514,090 | -0.32(-0.37%) |
Aug 13, 2020 | 85.58 | 85.94 | 84.93 | 85.59 | 846,114 | -0.50(-0.58%) |
Aug 12, 2020 | 86.02 | 86.89 | 85.76 | 86.09 | 1,089,692 | +0.34(+0.40%) |
Aug 11, 2020 | 86.32 | 86.56 | 85.41 | 85.76 | 1,358,631 | -0.01(-0.01%) |
Aug 10, 2020 | 85.34 | 86.29 | 85.06 | 85.76 | 1,285,595 | +0.28(+0.33%) |
Aug 07, 2020 | 83.71 | 88.23 | 83.71 | 85.48 | 1,822,470 | +2.54(+3.06%) |
Aug 06, 2020 | 81.51 | 82.94 | 81.44 | 82.94 | 1,112,691 | +1.32(+1.62%) |
Aug 05, 2020 | 82.10 | 82.47 | 81.24 | 81.62 | 1,147,673 | -0.10(-0.13%) |
Aug 04, 2020 | 82.15 | 82.53 | 81.15 | 81.73 | 1,013,270 | -0.77(-0.94%) |
Aug 03, 2020 | 82.49 | 82.76 | 82.02 | 82.50 | 1,092,168 | +0.17(+0.21%) |
Jul 31, 2020 | 81.53 | 82.35 | 81.12 | 82.33 | 886,489 | +0.18(+0.22%) |
Jul 30, 2020 | 81.94 | 82.45 | 80.80 | 82.15 | 858,448 | +0.18(+0.22%) |
Jul 29, 2020 | 81.02 | 82.13 | 80.86 | 81.97 | 782,944 | +1.44(+1.79%) |
Jul 28, 2020 | 80.08 | 81.04 | 80.07 | 80.53 | 615,619 | +0.27(+0.34%) |
Jul 27, 2020 | 80.43 | 80.64 | 79.84 | 80.25 | 695,793 | +0.02(+0.02%) |
Jul 24, 2020 | 81.43 | 81.65 | 80.07 | 80.24 | 871,865 | -0.77(-0.96%) |
Jul 23, 2020 | 81.07 | 81.97 | 80.58 | 81.01 | 742,184 | +0.18(+0.22%) |
Jul 22, 2020 | 79.97 | 81.10 | 79.68 | 80.83 | 951,103 | +0.59(+0.74%) |
Jul 21, 2020 | 80.41 | 81.05 | 80.01 | 80.24 | 880,881 | +0.03(+0.04%) |
Jul 20, 2020 | 81.63 | 82.02 | 80.06 | 80.21 | 883,057 | -1.87(-2.28%) |
Jul 17, 2020 | 80.30 | 82.16 | 79.90 | 82.08 | 1,494,262 | +2.25(+2.81%) |
Jul 16, 2020 | 79.36 | 80.22 | 79.29 | 79.83 | 1,005,675 | +0.28(+0.36%) |
Jul 15, 2020 | 79.18 | 79.88 | 78.96 | 79.55 | 1,637,716 | +1.19(+1.52%) |
Jul 14, 2020 | 77.12 | 78.40 | 76.98 | 78.36 | 969,974 | +1.24(+1.60%) |
Jul 13, 2020 | 77.58 | 78.18 | 76.85 | 77.12 | 1,126,642 | -0.05(-0.06%) |
Jul 10, 2020 | 75.77 | 77.42 | 75.76 | 77.17 | 1,259,101 | +1.21(+1.59%) |
Jul 09, 2020 | 75.20 | 76.21 | 74.36 | 75.96 | 1,818,515 | +0.47(+0.62%) |
Jul 08, 2020 | 76.05 | 76.22 | 75.32 | 75.49 | 1,156,898 | -0.82(-1.08%) |
Jul 07, 2020 | 76.76 | 77.23 | 76.21 | 76.31 | 1,225,934 | -0.66(-0.86%) |
Jul 06, 2020 | 77.47 | 77.79 | 76.49 | 76.97 | 1,435,104 | +0.32(+0.42%) |
Jul 02, 2020 | 77.46 | 77.73 | 76.18 | 76.65 | 1,816,960 | -0.15(-0.20%) |
Jul 01, 2020 | 77.68 | 77.85 | 76.62 | 76.80 | 1,372,357 | -0.62(-0.80%) |
Jun 30, 2020 | 76.07 | 77.87 | 75.97 | 77.42 | 1,332,686 | +1.29(+1.69%) |
Jun 29, 2020 | 76.42 | 76.42 | 75.47 | 76.14 | 1,179,616 | +0.54(+0.71%) |
Jun 26, 2020 | 75.06 | 75.83 | 74.93 | 75.60 | 2,373,851 | +0.36(+0.47%) |
Jun 25, 2020 | 74.21 | 75.36 | 73.44 | 75.24 | 1,146,350 | +0.71(+0.96%) |
Jun 24, 2020 | 75.97 | 76.02 | 74.00 | 74.53 | 1,796,385 | -1.83(-2.40%) |
Jun 23, 2020 | 77.12 | 77.59 | 76.16 | 76.36 | 1,058,963 | +0.09(+0.12%) |
Jun 22, 2020 | 74.95 | 76.36 | 74.45 | 76.27 | 1,191,523 | +1.21(+1.61%) |
Jun 19, 2020 | 78.50 | 78.65 | 74.84 | 75.06 | 3,747,166 | -2.42(-3.13%) |
Jun 18, 2020 | 77.21 | 77.55 | 76.63 | 77.48 | 937,427 | -0.09(-0.12%) |
Jun 17, 2020 | 77.98 | 78.62 | 77.14 | 77.57 | 1,162,299 | -0.14(-0.18%) |
Jun 16, 2020 | 78.52 | 79.02 | 77.07 | 77.71 | 1,365,870 | +1.04(+1.36%) |
Jun 15, 2020 | 75.11 | 77.35 | 74.42 | 76.67 | 1,489,585 | -0.07(-0.09%) |
Jun 12, 2020 | 78.01 | 78.74 | 75.36 | 76.74 | 1,380,983 | +0.07(+0.09%) |
Jun 11, 2020 | 79.75 | 79.80 | 76.56 | 76.67 | 1,277,357 | -4.69(-5.76%) |
Jun 10, 2020 | 82.76 | 82.76 | 80.63 | 81.36 | 1,323,102 | -1.10(-1.33%) |
Jun 09, 2020 | 83.34 | 83.75 | 81.88 | 82.45 | 1,015,007 | -1.87(-2.22%) |
Jun 08, 2020 | 84.07 | 84.69 | 83.67 | 84.32 | 1,308,289 | -0.09(-0.11%) |
Jun 05, 2020 | 83.09 | 84.65 | 82.46 | 84.42 | 1,709,347 | +2.88(+3.54%) |
Jun 04, 2020 | 81.47 | 81.86 | 80.48 | 81.53 | 1,175,032 | -0.40(-0.49%) |
Jun 03, 2020 | 82.11 | 82.54 | 81.68 | 81.94 | 1,160,493 | +0.60(+0.74%) |
Jun 02, 2020 | 79.93 | 81.98 | 79.35 | 81.34 | 1,545,096 | +1.48(+1.86%) |