Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.11 | 66.75 | 64.99 | 66.52 | 1,337,536 | +1.83(+2.83%) |
Aug 28, 2020 | 65.14 | 66.02 | 64.27 | 64.69 | 1,889,116 | -1.34(-2.02%) |
Aug 27, 2020 | 66.37 | 66.94 | 64.99 | 66.02 | 2,430,908 | -1.18(-1.76%) |
Aug 26, 2020 | 67.66 | 68.47 | 66.98 | 67.21 | 951,153 | -0.50(-0.73%) |
Aug 25, 2020 | 66.63 | 68.85 | 66.59 | 67.70 | 1,427,859 | +0.46(+0.68%) |
Aug 24, 2020 | 68.43 | 69.34 | 67.24 | 67.24 | 1,762,851 | -2.86(-4.08%) |
Aug 21, 2020 | 71.98 | 72.13 | 70.03 | 70.11 | 1,623,253 | -1.64(-2.29%) |
Aug 20, 2020 | 73.32 | 73.47 | 71.48 | 71.75 | 1,460,360 | -0.50(-0.69%) |
Aug 19, 2020 | 71.25 | 72.55 | 70.41 | 72.25 | 1,374,086 | +0.65(+0.91%) |
Aug 18, 2020 | 70.87 | 72.40 | 70.68 | 71.60 | 1,368,143 | +0.61(+0.86%) |
Aug 17, 2020 | 70.11 | 71.37 | 70.03 | 70.99 | 832,725 | +0.57(+0.81%) |
Aug 14, 2020 | 71.56 | 71.83 | 70.07 | 70.41 | 1,768,205 | -0.23(-0.32%) |
Aug 13, 2020 | 70.91 | 71.56 | 70.07 | 70.64 | 1,888,294 | +0.46(+0.65%) |
Aug 12, 2020 | 70.34 | 71.25 | 69.65 | 70.18 | 2,379,091 | -2.25(-3.11%) |
Aug 11, 2020 | 69.50 | 73.01 | 68.92 | 72.44 | 3,868,876 | +0.80(+1.12%) |
Aug 10, 2020 | 73.89 | 73.89 | 71.60 | 71.64 | 2,574,123 | -2.90(-3.89%) |
Aug 07, 2020 | 75.68 | 76.39 | 74.42 | 74.54 | 2,587,217 | -0.61(-0.81%) |
Aug 06, 2020 | 77.06 | 77.17 | 75.11 | 75.15 | 2,070,482 | -1.72(-2.24%) |
Aug 05, 2020 | 78.62 | 78.74 | 76.60 | 76.87 | 2,572,768 | -3.13(-3.91%) |
Aug 04, 2020 | 81.91 | 82.25 | 80.00 | 80.00 | 1,675,125 | -1.60(-1.97%) |
Aug 03, 2020 | 82.67 | 82.90 | 81.22 | 81.60 | 1,870,350 | -2.14(-2.55%) |
Jul 31, 2020 | 84.35 | 87.90 | 83.72 | 83.74 | 3,078,535 | -1.15(-1.35%) |
Jul 30, 2020 | 85.65 | 88.05 | 84.39 | 84.89 | 2,868,047 | +2.06(+2.49%) |
Jul 29, 2020 | 84.01 | 84.47 | 82.25 | 82.82 | 1,725,920 | -1.57(-1.86%) |
Jul 28, 2020 | 83.40 | 84.58 | 82.75 | 84.39 | 2,085,791 | +1.99(+2.41%) |
Jul 27, 2020 | 83.47 | 84.01 | 82.10 | 82.40 | 1,728,788 | -1.11(-1.33%) |
Jul 24, 2020 | 83.28 | 84.24 | 82.14 | 83.51 | 2,982,424 | +1.68(+2.05%) |
Jul 23, 2020 | 79.27 | 82.75 | 79.12 | 81.83 | 3,642,109 | +3.05(+3.88%) |
Jul 22, 2020 | 80.88 | 80.88 | 78.58 | 78.78 | 2,273,414 | -1.64(-2.04%) |
Jul 21, 2020 | 79.92 | 81.03 | 78.66 | 80.42 | 2,494,489 | -1.49(-1.82%) |
Jul 20, 2020 | 82.21 | 83.47 | 81.03 | 81.91 | 1,983,662 | +0.08(+0.09%) |
Jul 17, 2020 | 80.76 | 82.40 | 80.72 | 81.83 | 1,963,543 | +0.50(+0.61%) |
Jul 16, 2020 | 81.72 | 82.79 | 80.11 | 81.33 | 2,561,680 | +1.22(+1.53%) |
Jul 15, 2020 | 78.62 | 81.87 | 78.62 | 80.11 | 3,956,504 | -2.29(-2.78%) |
Jul 14, 2020 | 88.40 | 88.89 | 81.83 | 82.40 | 5,268,393 | -5.38(-6.13%) |
Jul 13, 2020 | 85.92 | 88.36 | 82.37 | 87.79 | 6,019,479 | -0.27(-0.30%) |
Jul 10, 2020 | 92.18 | 92.83 | 87.75 | 88.05 | 3,559,430 | -3.89(-4.24%) |
Jul 09, 2020 | 88.32 | 93.94 | 88.05 | 91.95 | 4,563,979 | +3.63(+4.11%) |
Jul 08, 2020 | 89.54 | 91.07 | 87.98 | 88.32 | 2,805,146 | -1.79(-1.99%) |
Jul 07, 2020 | 88.25 | 90.50 | 87.41 | 90.12 | 3,356,698 | +3.70(+4.29%) |
Jul 06, 2020 | 87.25 | 88.59 | 86.15 | 86.41 | 4,044,795 | -4.73(-5.19%) |
Jul 02, 2020 | 88.28 | 91.80 | 87.14 | 91.15 | 4,140,862 | -1.22(-1.32%) |
Jul 01, 2020 | 90.77 | 92.56 | 89.28 | 92.37 | 3,153,135 | +0.57(+0.62%) |
Jun 30, 2020 | 94.81 | 95.27 | 90.50 | 91.80 | 3,268,492 | -2.14(-2.28%) |
Jun 29, 2020 | 98.63 | 100.01 | 93.86 | 93.94 | 4,777,414 | -6.87(-6.82%) |
Jun 26, 2020 | 94.93 | 101.46 | 94.51 | 100.81 | 5,453,915 | +7.79(+8.37%) |
Jun 25, 2020 | 97.79 | 99.17 | 92.71 | 93.02 | 4,589,839 | -3.21(-3.33%) |
Jun 24, 2020 | 91.61 | 98.02 | 91.22 | 96.23 | 6,312,429 | +7.14(+8.02%) |
Jun 23, 2020 | 88.02 | 89.73 | 87.52 | 89.09 | 3,482,150 | -1.57(-1.73%) |
Jun 22, 2020 | 93.06 | 94.39 | 90.19 | 90.65 | 3,239,400 | -1.68(-1.82%) |
Jun 19, 2020 | 86.53 | 93.36 | 86.30 | 92.33 | 5,143,375 | +2.21(+2.46%) |
Jun 18, 2020 | 91.68 | 92.56 | 89.31 | 90.12 | 3,717,257 | +0.46(+0.51%) |
Jun 17, 2020 | 87.06 | 90.31 | 86.87 | 89.66 | 3,360,097 | +1.83(+2.09%) |
Jun 16, 2020 | 84.35 | 93.36 | 84.31 | 87.83 | 5,991,352 | -4.96(-5.35%) |
Jun 15, 2020 | 102.83 | 104.13 | 92.29 | 92.79 | 5,357,024 | -2.90(-3.03%) |
Jun 12, 2020 | 92.79 | 101.95 | 91.19 | 95.69 | 7,959,242 | -5.46(-5.40%) |
Jun 11, 2020 | 92.29 | 101.92 | 90.54 | 101.15 | 8,132,576 | +17.18(+20.46%) |
Jun 10, 2020 | 81.56 | 84.50 | 80.72 | 83.97 | 4,186,902 | +2.63(+3.24%) |
Jun 09, 2020 | 81.56 | 82.52 | 80.04 | 81.33 | 3,317,117 | +2.21(+2.80%) |
Jun 08, 2020 | 82.10 | 82.10 | 78.97 | 79.12 | 3,494,344 | -4.24(-5.08%) |
Jun 05, 2020 | 84.62 | 85.19 | 80.91 | 83.36 | 6,104,563 | -8.59(-9.34%) |
Jun 04, 2020 | 93.10 | 94.05 | 90.84 | 91.95 | 3,179,957 | -0.19(-0.21%) |
Jun 03, 2020 | 95.46 | 96.19 | 91.30 | 92.14 | 4,108,181 | -6.11(-6.22%) |
Jun 02, 2020 | 99.89 | 100.89 | 98.25 | 98.25 | 3,339,264 | -3.09(-3.05%) |