Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 86.21 | 86.30 | 83.16 | 84.09 | 470,615 | -1.95(-2.27%) |
Aug 28, 2020 | 87.16 | 87.40 | 85.01 | 86.05 | 292,615 | -0.14(-0.16%) |
Aug 27, 2020 | 84.73 | 87.14 | 84.67 | 86.18 | 421,287 | +1.76(+2.09%) |
Aug 26, 2020 | 86.46 | 86.72 | 84.25 | 84.42 | 369,886 | -1.66(-1.93%) |
Aug 25, 2020 | 88.06 | 88.62 | 85.52 | 86.08 | 319,356 | -1.08(-1.24%) |
Aug 24, 2020 | 83.12 | 87.26 | 83.01 | 87.17 | 395,346 | +4.28(+5.17%) |
Aug 21, 2020 | 84.07 | 84.71 | 82.80 | 82.88 | 364,133 | -1.53(-1.81%) |
Aug 20, 2020 | 84.17 | 84.96 | 83.59 | 84.41 | 328,560 | -1.05(-1.22%) |
Aug 19, 2020 | 84.74 | 86.11 | 84.13 | 85.46 | 437,223 | +0.90(+1.06%) |
Aug 18, 2020 | 86.49 | 86.86 | 84.37 | 84.56 | 445,683 | -1.95(-2.26%) |
Aug 17, 2020 | 87.67 | 87.96 | 86.35 | 86.51 | 1,215,663 | -0.97(-1.11%) |
Aug 14, 2020 | 85.72 | 88.11 | 85.43 | 87.49 | 331,972 | +0.87(+1.01%) |
Aug 13, 2020 | 85.69 | 86.90 | 84.96 | 86.62 | 617,797 | -0.18(-0.21%) |
Aug 12, 2020 | 89.22 | 89.31 | 85.77 | 86.80 | 793,707 | -0.62(-0.71%) |
Aug 11, 2020 | 88.36 | 90.07 | 87.24 | 87.42 | 2,357,939 | +1.27(+1.47%) |
Aug 10, 2020 | 84.54 | 86.25 | 84.16 | 86.15 | 610,426 | +2.41(+2.88%) |
Aug 07, 2020 | 80.42 | 83.89 | 79.93 | 83.74 | 562,651 | +2.64(+3.26%) |
Aug 06, 2020 | 85.59 | 85.92 | 80.71 | 81.10 | 982,323 | -5.25(-6.08%) |
Aug 05, 2020 | 82.86 | 87.86 | 82.16 | 86.35 | 1,793,694 | +4.63(+5.67%) |
Aug 04, 2020 | 77.41 | 78.39 | 76.71 | 81.72 | 639,574 | +4.25(+5.49%) |
Aug 03, 2020 | 78.00 | 78.95 | 76.81 | 77.47 | 542,979 | -0.15(-0.20%) |
Jul 31, 2020 | 76.85 | 77.78 | 75.65 | 77.62 | 526,847 | +0.86(+1.13%) |
Jul 30, 2020 | 78.42 | 78.42 | 76.19 | 76.76 | 700,700 | -3.41(-4.26%) |
Jul 29, 2020 | 78.54 | 80.23 | 76.56 | 80.17 | 1,665,547 | +1.71(+2.18%) |
Jul 28, 2020 | 77.38 | 79.07 | 77.36 | 78.46 | 1,014,137 | +0.78(+1.01%) |
Jul 27, 2020 | 78.78 | 79.20 | 77.19 | 77.68 | 933,663 | -1.80(-2.27%) |
Jul 24, 2020 | 80.97 | 81.86 | 79.23 | 79.48 | 651,063 | -1.22(-1.51%) |
Jul 23, 2020 | 79.01 | 80.88 | 79.01 | 80.70 | 634,210 | +0.97(+1.21%) |
Jul 22, 2020 | 78.30 | 80.95 | 77.90 | 79.73 | 920,574 | +0.71(+0.90%) |
Jul 21, 2020 | 77.07 | 80.04 | 76.95 | 79.02 | 952,363 | +2.29(+2.99%) |
Jul 20, 2020 | 76.48 | 76.97 | 75.23 | 76.73 | 1,201,938 | -0.16(-0.21%) |
Jul 17, 2020 | 77.19 | 77.58 | 74.74 | 76.89 | 1,233,813 | +0.65(+0.85%) |
Jul 16, 2020 | 71.36 | 76.59 | 70.82 | 76.25 | 2,325,710 | +5.07(+7.13%) |
Jul 15, 2020 | 67.63 | 71.68 | 67.60 | 71.17 | 1,084,603 | +5.11(+7.73%) |
Jul 14, 2020 | 64.49 | 66.14 | 63.74 | 66.07 | 1,019,459 | +1.46(+2.25%) |
Jul 13, 2020 | 64.76 | 65.58 | 63.33 | 64.61 | 1,057,968 | +0.59(+0.92%) |
Jul 10, 2020 | 61.54 | 64.89 | 61.43 | 64.02 | 956,167 | +2.50(+4.07%) |
Jul 09, 2020 | 65.08 | 65.08 | 61.00 | 61.51 | 830,527 | -4.20(-6.39%) |
Jul 08, 2020 | 65.16 | 67.41 | 64.41 | 65.71 | 890,256 | +0.68(+1.05%) |
Jul 07, 2020 | 68.31 | 68.73 | 65.03 | 65.03 | 911,279 | -4.38(-6.31%) |
Jul 06, 2020 | 70.61 | 72.41 | 67.55 | 69.41 | 748,771 | +0.65(+0.94%) |
Jul 02, 2020 | 70.64 | 71.77 | 68.52 | 68.76 | 2,245,883 | -0.01(-0.01%) |
Jul 01, 2020 | 71.23 | 71.84 | 68.27 | 68.77 | 720,280 | -2.65(-3.71%) |
Jun 30, 2020 | 68.95 | 72.09 | 68.53 | 71.42 | 842,040 | +2.14(+3.09%) |
Jun 29, 2020 | 69.11 | 70.01 | 67.71 | 69.28 | 673,344 | +1.01(+1.48%) |
Jun 26, 2020 | 69.51 | 70.56 | 67.47 | 68.27 | 2,312,439 | -2.66(-3.75%) |
Jun 25, 2020 | 69.20 | 71.02 | 68.29 | 70.93 | 1,361,761 | +1.16(+1.66%) |
Jun 24, 2020 | 72.84 | 72.84 | 69.28 | 69.77 | 1,697,215 | -3.79(-5.15%) |
Jun 23, 2020 | 77.93 | 78.49 | 73.39 | 73.56 | 998,347 | -2.39(-3.14%) |
Jun 22, 2020 | 75.58 | 76.09 | 73.82 | 75.95 | 678,118 | -0.47(-0.62%) |
Jun 19, 2020 | 78.45 | 78.84 | 75.18 | 76.42 | 1,065,556 | -0.86(-1.11%) |
Jun 18, 2020 | 75.63 | 78.62 | 75.12 | 77.28 | 489,187 | +0.56(+0.74%) |
Jun 17, 2020 | 80.04 | 80.58 | 76.61 | 76.71 | 663,374 | -3.19(-3.99%) |
Jun 16, 2020 | 84.06 | 84.54 | 79.07 | 79.90 | 646,084 | +0.13(+0.16%) |
Jun 15, 2020 | 76.16 | 80.02 | 75.90 | 79.77 | 614,268 | -0.34(-0.42%) |
Jun 12, 2020 | 80.53 | 80.79 | 76.97 | 80.11 | 673,578 | +3.79(+4.96%) |
Jun 11, 2020 | 79.16 | 81.03 | 76.20 | 76.32 | 664,696 | -8.09(-9.58%) |
Jun 10, 2020 | 88.69 | 89.00 | 84.06 | 84.40 | 716,236 | -4.95(-5.54%) |
Jun 09, 2020 | 90.75 | 92.32 | 89.09 | 89.36 | 739,432 | -4.43(-4.72%) |
Jun 08, 2020 | 93.79 | 95.52 | 92.37 | 93.78 | 860,976 | +2.65(+2.91%) |
Jun 05, 2020 | 92.95 | 97.56 | 90.93 | 91.13 | 2,118,921 | +2.58(+2.91%) |
Jun 04, 2020 | 78.70 | 88.76 | 78.10 | 88.56 | 3,948,809 | +9.49(+12.00%) |
Jun 03, 2020 | 80.91 | 82.28 | 77.48 | 79.07 | 5,288,288 | -6.77(-7.88%) |
Jun 02, 2020 | 83.88 | 86.38 | 82.91 | 85.83 | 562,186 | +2.38(+2.85%) |