Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 87.74 | 87.89 | 85.77 | 86.12 | 1,535,327 | -1.13(-1.30%) |
Aug 28, 2020 | 85.38 | 87.31 | 85.15 | 87.25 | 1,327,900 | +1.91(+2.24%) |
Aug 27, 2020 | 85.85 | 85.85 | 84.64 | 85.34 | 869,054 | -0.10(-0.12%) |
Aug 26, 2020 | 85.31 | 85.91 | 84.69 | 85.44 | 1,121,217 | +0.08(+0.09%) |
Aug 25, 2020 | 86.03 | 86.31 | 84.55 | 85.36 | 979,692 | -0.14(-0.16%) |
Aug 24, 2020 | 84.55 | 85.86 | 84.39 | 85.50 | 1,508,919 | +1.62(+1.93%) |
Aug 21, 2020 | 84.76 | 84.81 | 83.68 | 83.88 | 668,400 | -0.61(-0.72%) |
Aug 20, 2020 | 84.21 | 84.86 | 83.74 | 84.49 | 1,085,246 | -0.93(-1.09%) |
Aug 19, 2020 | 86.88 | 87.05 | 84.77 | 85.42 | 1,524,539 | -1.82(-2.09%) |
Aug 18, 2020 | 88.19 | 89.11 | 87.19 | 87.24 | 794,895 | -0.92(-1.04%) |
Aug 17, 2020 | 88.92 | 89.31 | 87.73 | 88.16 | 1,421,664 | -0.18(-0.20%) |
Aug 14, 2020 | 88.52 | 88.93 | 87.62 | 88.34 | 744,100 | -0.29(-0.33%) |
Aug 13, 2020 | 88.62 | 89.33 | 88.35 | 88.63 | 893,312 | -0.87(-0.97%) |
Aug 12, 2020 | 90.81 | 91.51 | 88.22 | 89.50 | 1,914,389 | +0.66(+0.74%) |
Aug 11, 2020 | 88.00 | 90.82 | 87.99 | 88.84 | 2,479,035 | +2.40(+2.78%) |
Aug 10, 2020 | 84.64 | 86.81 | 84.23 | 86.44 | 1,256,700 | +2.58(+3.08%) |
Aug 07, 2020 | 83.55 | 84.81 | 82.92 | 83.86 | 1,249,100 | -0.67(-0.79%) |
Aug 06, 2020 | 83.16 | 85.17 | 83.16 | 84.53 | 1,644,517 | +0.69(+0.82%) |
Aug 05, 2020 | 81.28 | 83.94 | 81.08 | 83.84 | 2,087,844 | +2.82(+3.48%) |
Aug 04, 2020 | 81.81 | 81.81 | 80.26 | 81.02 | 1,288,919 | +1.30(+1.63%) |
Aug 03, 2020 | 78.25 | 80.44 | 78.25 | 79.72 | 1,503,514 | +1.97(+2.53%) |
Jul 31, 2020 | 80.27 | 80.40 | 76.18 | 77.75 | 2,360,200 | -2.71(-3.37%) |
Jul 30, 2020 | 82.50 | 82.84 | 79.91 | 80.46 | 1,974,545 | -3.21(-3.84%) |
Jul 29, 2020 | 82.21 | 83.72 | 82.21 | 83.67 | 1,719,486 | +1.50(+1.83%) |
Jul 28, 2020 | 83.67 | 84.27 | 82.08 | 82.17 | 889,038 | -1.38(-1.65%) |
Jul 27, 2020 | 82.25 | 84.35 | 81.75 | 83.55 | 1,249,165 | +1.30(+1.58%) |
Jul 24, 2020 | 80.80 | 83.16 | 80.77 | 82.25 | 1,243,200 | -0.08(-0.10%) |
Jul 23, 2020 | 83.04 | 83.53 | 81.32 | 82.33 | 1,497,073 | -0.39(-0.47%) |
Jul 22, 2020 | 81.68 | 82.80 | 81.19 | 82.72 | 1,531,403 | +0.85(+1.04%) |
Jul 21, 2020 | 83.38 | 83.80 | 81.53 | 81.87 | 1,274,832 | -0.07(-0.09%) |
Jul 20, 2020 | 81.46 | 82.23 | 80.17 | 81.94 | 1,271,228 | +0.16(+0.20%) |
Jul 17, 2020 | 82.73 | 82.79 | 81.18 | 81.78 | 1,393,600 | -0.49(-0.60%) |
Jul 16, 2020 | 80.72 | 82.41 | 79.81 | 82.27 | 1,489,096 | +0.49(+0.60%) |
Jul 15, 2020 | 80.28 | 82.22 | 79.25 | 81.78 | 1,586,353 | +3.59(+4.59%) |
Jul 14, 2020 | 76.91 | 78.41 | 75.35 | 78.19 | 1,366,782 | +1.51(+1.97%) |
Jul 13, 2020 | 76.98 | 79.18 | 76.36 | 76.68 | 2,091,812 | +0.40(+0.52%) |
Jul 10, 2020 | 75.59 | 76.89 | 75.21 | 76.28 | 1,397,500 | +0.89(+1.18%) |
Jul 09, 2020 | 76.89 | 77.01 | 74.00 | 75.39 | 1,318,276 | -1.37(-1.78%) |
Jul 08, 2020 | 77.25 | 77.71 | 75.67 | 76.76 | 1,305,258 | -0.35(-0.45%) |
Jul 07, 2020 | 77.29 | 78.06 | 76.84 | 77.11 | 1,399,044 | -1.32(-1.68%) |
Jul 06, 2020 | 79.74 | 80.23 | 77.14 | 78.43 | 1,412,460 | +1.62(+2.11%) |
Jul 02, 2020 | 76.63 | 79.18 | 76.63 | 76.81 | 1,839,000 | +1.39(+1.84%) |
Jul 01, 2020 | 77.91 | 77.99 | 74.39 | 75.42 | 1,678,527 | -2.50(-3.21%) |
Jun 30, 2020 | 75.36 | 78.44 | 74.76 | 77.92 | 2,748,325 | +2.25(+2.97%) |
Jun 29, 2020 | 74.43 | 75.93 | 74.11 | 75.67 | 2,245,423 | +1.54(+2.08%) |
Jun 26, 2020 | 76.30 | 77.03 | 73.94 | 74.13 | 4,262,800 | -2.50(-3.26%) |
Jun 25, 2020 | 73.89 | 76.86 | 73.36 | 76.63 | 1,868,715 | +2.01(+2.69%) |
Jun 24, 2020 | 78.18 | 78.20 | 74.36 | 74.62 | 2,825,890 | -4.14(-5.26%) |
Jun 23, 2020 | 80.01 | 80.88 | 77.71 | 78.76 | 2,245,214 | +0.24(+0.31%) |
Jun 22, 2020 | 78.28 | 79.30 | 76.60 | 78.52 | 2,591,810 | +0.79(+1.02%) |
Jun 19, 2020 | 78.39 | 80.79 | 77.32 | 77.73 | 3,713,900 | +1.12(+1.46%) |
Jun 18, 2020 | 75.36 | 77.28 | 74.32 | 76.61 | 1,917,076 | +0.56(+0.74%) |
Jun 17, 2020 | 76.05 | 76.56 | 74.25 | 76.05 | 3,091,843 | -0.10(-0.13%) |
Jun 16, 2020 | 78.50 | 79.41 | 74.96 | 76.15 | 2,074,796 | +0.60(+0.79%) |
Jun 15, 2020 | 72.36 | 76.24 | 71.80 | 75.55 | 3,507,352 | -0.11(-0.15%) |
Jun 12, 2020 | 76.93 | 77.78 | 73.61 | 75.66 | 4,409,000 | +2.71(+3.71%) |
Jun 11, 2020 | 76.46 | 79.29 | 72.92 | 72.95 | 7,242,923 | -9.48(-11.50%) |
Jun 10, 2020 | 78.92 | 82.61 | 77.50 | 82.43 | 19,581,328 | +6.52(+8.59%) |
Jun 09, 2020 | 81.45 | 82.04 | 75.47 | 75.91 | 7,436,139 | -11.59(-13.25%) |
Jun 08, 2020 | 87.63 | 89.74 | 87.02 | 87.50 | 3,610,716 | +1.65(+1.92%) |
Jun 05, 2020 | 88.44 | 89.00 | 85.05 | 85.85 | 2,504,300 | +2.16(+2.58%) |
Jun 04, 2020 | 81.54 | 84.22 | 81.21 | 83.69 | 2,349,376 | +0.36(+0.43%) |
Jun 03, 2020 | 81.15 | 84.55 | 81.15 | 83.33 | 4,762,572 | +3.67(+4.61%) |
Jun 02, 2020 | 77.84 | 79.66 | 77.05 | 79.66 | 1,857,591 | +3.02(+3.94%) |