Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.65 | 78.98 | 78.44 | 78.64 | 777,386 | -0.75(-0.94%) |
Aug 28, 2020 | 79.07 | 79.65 | 78.80 | 79.39 | 1,010,100 | -1.03(-1.28%) |
Aug 27, 2020 | 81.20 | 81.20 | 79.97 | 80.42 | 1,032,834 | -0.70(-0.86%) |
Aug 26, 2020 | 80.40 | 81.21 | 80.14 | 81.12 | 900,830 | +1.75(+2.20%) |
Aug 25, 2020 | 79.18 | 79.62 | 79.16 | 79.37 | 636,057 | -0.40(-0.50%) |
Aug 24, 2020 | 79.91 | 80.28 | 79.37 | 79.77 | 848,595 | +1.02(+1.30%) |
Aug 21, 2020 | 78.50 | 78.93 | 78.20 | 78.75 | 1,337,100 | -0.66(-0.83%) |
Aug 20, 2020 | 79.07 | 79.57 | 78.87 | 79.41 | 1,223,123 | -1.69(-2.08%) |
Aug 19, 2020 | 81.50 | 82.07 | 81.02 | 81.10 | 1,354,374 | -1.88(-2.27%) |
Aug 18, 2020 | 83.85 | 83.90 | 82.63 | 82.98 | 798,253 | -0.47(-0.56%) |
Aug 17, 2020 | 83.53 | 83.71 | 82.72 | 83.45 | 1,237,391 | +0.52(+0.63%) |
Aug 14, 2020 | 83.39 | 83.61 | 82.88 | 82.93 | 1,419,500 | +0.26(+0.31%) |
Aug 13, 2020 | 81.56 | 83.19 | 81.27 | 82.67 | 1,794,227 | +1.93(+2.39%) |
Aug 12, 2020 | 79.51 | 80.98 | 79.46 | 80.74 | 1,233,851 | +1.41(+1.78%) |
Aug 11, 2020 | 79.92 | 80.32 | 79.22 | 79.33 | 1,039,560 | -0.72(-0.90%) |
Aug 10, 2020 | 80.45 | 80.45 | 79.73 | 80.05 | 644,800 | +0.02(+0.02%) |
Aug 07, 2020 | 80.50 | 80.73 | 79.11 | 80.03 | 1,101,700 | -0.44(-0.55%) |
Aug 06, 2020 | 80.86 | 81.12 | 80.36 | 80.47 | 1,129,830 | -0.78(-0.96%) |
Aug 05, 2020 | 81.70 | 81.79 | 80.71 | 81.25 | 1,198,522 | -2.12(-2.54%) |
Aug 04, 2020 | 83.56 | 84.14 | 82.51 | 83.37 | 1,689,256 | +2.10(+2.58%) |
Aug 03, 2020 | 78.71 | 81.41 | 78.67 | 81.27 | 2,151,898 | +3.31(+4.25%) |
Jul 31, 2020 | 76.98 | 77.97 | 76.91 | 77.96 | 1,113,400 | -0.56(-0.71%) |
Jul 30, 2020 | 77.46 | 78.76 | 77.33 | 78.52 | 624,298 | +0.17(+0.22%) |
Jul 29, 2020 | 77.63 | 78.74 | 77.56 | 78.35 | 530,217 | +0.73(+0.94%) |
Jul 28, 2020 | 78.50 | 78.50 | 77.59 | 77.62 | 479,320 | -0.91(-1.16%) |
Jul 27, 2020 | 77.67 | 78.61 | 77.63 | 78.53 | 911,098 | +2.07(+2.71%) |
Jul 24, 2020 | 75.85 | 76.55 | 75.34 | 76.46 | 535,500 | +0.04(+0.05%) |
Jul 23, 2020 | 77.48 | 77.99 | 76.19 | 76.42 | 607,974 | -0.93(-1.20%) |
Jul 22, 2020 | 77.27 | 77.60 | 76.81 | 77.35 | 417,165 | +0.04(+0.05%) |
Jul 21, 2020 | 78.25 | 78.27 | 77.15 | 77.31 | 698,378 | -0.87(-1.11%) |
Jul 20, 2020 | 77.18 | 78.50 | 76.89 | 78.18 | 874,907 | +2.10(+2.76%) |
Jul 17, 2020 | 75.96 | 76.43 | 75.44 | 76.08 | 1,091,800 | -0.72(-0.94%) |
Jul 16, 2020 | 76.30 | 77.07 | 76.15 | 76.80 | 935,468 | -0.03(-0.04%) |
Jul 15, 2020 | 76.11 | 77.88 | 75.89 | 76.83 | 1,985,287 | +2.31(+3.10%) |
Jul 14, 2020 | 73.39 | 74.61 | 73.13 | 74.52 | 757,656 | +0.16(+0.22%) |
Jul 13, 2020 | 75.50 | 76.64 | 74.16 | 74.36 | 1,814,776 | +0.42(+0.57%) |
Jul 10, 2020 | 73.00 | 74.11 | 72.61 | 73.94 | 1,667,100 | +2.41(+3.37%) |
Jul 09, 2020 | 71.32 | 71.66 | 70.48 | 71.53 | 949,852 | +1.74(+2.49%) |
Jul 08, 2020 | 69.55 | 69.85 | 68.98 | 69.79 | 533,588 | +0.63(+0.91%) |
Jul 07, 2020 | 69.82 | 70.06 | 69.05 | 69.16 | 908,028 | -1.37(-1.94%) |
Jul 06, 2020 | 70.52 | 70.81 | 70.29 | 70.53 | 1,397,511 | +0.30(+0.43%) |
Jul 02, 2020 | 70.50 | 70.50 | 69.97 | 70.23 | 1,086,900 | -0.16(-0.23%) |
Jul 01, 2020 | 69.17 | 70.95 | 69.17 | 70.39 | 1,549,695 | +1.26(+1.82%) |
Jun 30, 2020 | 68.63 | 69.22 | 68.46 | 69.13 | 736,686 | +0.41(+0.60%) |
Jun 29, 2020 | 68.74 | 68.85 | 68.15 | 68.72 | 972,074 | -0.96(-1.38%) |
Jun 26, 2020 | 70.26 | 70.42 | 69.20 | 69.68 | 953,300 | -1.32(-1.86%) |
Jun 25, 2020 | 70.16 | 71.12 | 69.72 | 71.00 | 682,292 | +0.35(+0.50%) |
Jun 24, 2020 | 71.39 | 71.48 | 70.30 | 70.65 | 646,558 | -0.99(-1.38%) |
Jun 23, 2020 | 71.81 | 72.34 | 71.59 | 71.64 | 1,189,797 | -0.07(-0.10%) |
Jun 22, 2020 | 71.25 | 71.81 | 70.96 | 71.71 | 605,886 | +0.73(+1.03%) |
Jun 19, 2020 | 71.72 | 71.85 | 70.75 | 70.98 | 1,513,900 | -0.57(-0.80%) |
Jun 18, 2020 | 71.65 | 71.85 | 71.42 | 71.55 | 920,044 | -0.03(-0.04%) |
Jun 17, 2020 | 70.96 | 71.78 | 70.73 | 71.58 | 1,375,560 | +2.23(+3.22%) |
Jun 16, 2020 | 70.00 | 70.50 | 68.80 | 69.35 | 1,029,248 | -0.38(-0.54%) |
Jun 15, 2020 | 68.36 | 69.99 | 67.89 | 69.73 | 1,640,196 | +1.44(+2.11%) |
Jun 12, 2020 | 69.72 | 69.83 | 66.87 | 68.29 | 2,361,100 | +0.92(+1.37%) |
Jun 11, 2020 | 70.17 | 70.19 | 67.10 | 67.37 | 2,782,602 | -3.14(-4.45%) |
Jun 10, 2020 | 70.00 | 70.60 | 69.14 | 70.51 | 1,852,999 | +2.06(+3.01%) |
Jun 09, 2020 | 68.44 | 68.80 | 67.90 | 68.45 | 986,755 | -0.11(-0.16%) |
Jun 08, 2020 | 67.50 | 68.79 | 67.30 | 68.56 | 1,392,514 | +1.25(+1.86%) |
Jun 05, 2020 | 66.58 | 67.55 | 66.55 | 67.31 | 1,274,400 | +1.13(+1.71%) |
Jun 04, 2020 | 67.00 | 67.41 | 66.06 | 66.18 | 1,167,574 | -0.61(-0.91%) |
Jun 03, 2020 | 66.00 | 67.02 | 65.97 | 66.79 | 2,723,206 | +0.04(+0.06%) |
Jun 02, 2020 | 65.98 | 66.82 | 65.92 | 66.75 | 1,420,440 | +1.26(+1.92%) |