Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.41 | 78.74 | 78.20 | 78.40 | 779,799 | -0.75(-0.94%) |
Aug 28, 2020 | 78.83 | 79.40 | 78.56 | 79.14 | 1,013,236 | -1.03(-1.28%) |
Aug 27, 2020 | 80.95 | 80.95 | 79.72 | 80.17 | 1,036,040 | -0.70(-0.86%) |
Aug 26, 2020 | 80.15 | 80.96 | 79.89 | 80.87 | 903,626 | +1.74(+2.20%) |
Aug 25, 2020 | 78.93 | 79.37 | 78.92 | 79.12 | 638,031 | -0.40(-0.50%) |
Aug 24, 2020 | 79.66 | 80.03 | 79.12 | 79.52 | 851,229 | +1.02(+1.30%) |
Aug 21, 2020 | 78.26 | 78.69 | 77.96 | 78.51 | 1,341,251 | -0.66(-0.83%) |
Aug 20, 2020 | 78.83 | 79.32 | 78.63 | 79.16 | 1,226,920 | -1.68(-2.08%) |
Aug 19, 2020 | 81.25 | 81.82 | 80.77 | 80.85 | 1,358,578 | -1.87(-2.27%) |
Aug 18, 2020 | 83.59 | 83.64 | 82.37 | 82.72 | 800,731 | -0.47(-0.56%) |
Aug 17, 2020 | 83.27 | 83.45 | 82.46 | 83.19 | 1,241,232 | +0.52(+0.63%) |
Aug 14, 2020 | 83.13 | 83.35 | 82.62 | 82.67 | 1,423,907 | +0.26(+0.31%) |
Aug 13, 2020 | 81.31 | 82.93 | 81.02 | 82.41 | 1,799,797 | +1.92(+2.39%) |
Aug 12, 2020 | 79.26 | 80.73 | 79.21 | 80.49 | 1,237,681 | +1.41(+1.78%) |
Aug 11, 2020 | 79.67 | 80.07 | 78.97 | 79.08 | 1,042,787 | -0.72(-0.90%) |
Aug 10, 2020 | 80.20 | 80.20 | 79.48 | 79.80 | 646,801 | +0.02(+0.02%) |
Aug 07, 2020 | 80.25 | 80.48 | 78.87 | 79.78 | 1,105,120 | -0.44(-0.55%) |
Aug 06, 2020 | 80.61 | 80.87 | 80.11 | 80.22 | 1,133,337 | -0.78(-0.96%) |
Aug 05, 2020 | 81.45 | 81.54 | 80.46 | 81.00 | 1,202,243 | -2.11(-2.54%) |
Aug 04, 2020 | 83.30 | 83.88 | 82.25 | 83.11 | 1,694,500 | +2.09(+2.58%) |
Aug 03, 2020 | 78.47 | 81.16 | 78.43 | 81.02 | 2,158,578 | +3.30(+4.25%) |
Jul 31, 2020 | 76.74 | 77.73 | 76.67 | 77.72 | 1,116,856 | -0.56(-0.71%) |
Jul 30, 2020 | 77.22 | 78.52 | 77.09 | 78.28 | 626,236 | +0.17(+0.22%) |
Jul 29, 2020 | 77.39 | 78.50 | 77.32 | 78.11 | 531,863 | +0.73(+0.94%) |
Jul 28, 2020 | 78.26 | 78.26 | 77.35 | 77.38 | 480,808 | -0.91(-1.16%) |
Jul 27, 2020 | 77.43 | 78.37 | 77.39 | 78.29 | 913,926 | +2.06(+2.71%) |
Jul 24, 2020 | 75.62 | 76.31 | 75.11 | 76.22 | 537,162 | +0.04(+0.05%) |
Jul 23, 2020 | 77.24 | 77.75 | 75.95 | 76.18 | 609,861 | -0.93(-1.20%) |
Jul 22, 2020 | 77.03 | 77.36 | 76.57 | 77.11 | 418,460 | +0.04(+0.05%) |
Jul 21, 2020 | 78.01 | 78.03 | 76.91 | 77.07 | 700,546 | -0.87(-1.11%) |
Jul 20, 2020 | 76.94 | 78.26 | 76.65 | 77.94 | 877,623 | +2.09(+2.76%) |
Jul 17, 2020 | 75.72 | 76.19 | 75.21 | 75.84 | 1,095,189 | -0.72(-0.94%) |
Jul 16, 2020 | 76.06 | 76.83 | 75.91 | 76.56 | 938,372 | -0.03(-0.04%) |
Jul 15, 2020 | 75.87 | 77.64 | 75.66 | 76.59 | 1,991,450 | +2.30(+3.10%) |
Jul 14, 2020 | 73.16 | 74.37 | 72.90 | 74.29 | 760,008 | +0.16(+0.22%) |
Jul 13, 2020 | 75.27 | 76.40 | 73.93 | 74.13 | 1,820,410 | +0.42(+0.57%) |
Jul 10, 2020 | 72.77 | 73.88 | 72.39 | 73.71 | 1,672,275 | +2.40(+3.37%) |
Jul 09, 2020 | 71.10 | 71.44 | 70.26 | 71.31 | 952,800 | +1.73(+2.49%) |
Jul 08, 2020 | 69.33 | 69.63 | 68.77 | 69.57 | 535,244 | +0.63(+0.91%) |
Jul 07, 2020 | 69.60 | 69.84 | 68.84 | 68.95 | 910,847 | -1.37(-1.94%) |
Jul 06, 2020 | 70.30 | 70.59 | 70.07 | 70.31 | 1,401,849 | +0.30(+0.43%) |
Jul 02, 2020 | 70.28 | 70.28 | 69.75 | 70.01 | 1,090,274 | -0.16(-0.23%) |
Jul 01, 2020 | 68.96 | 70.73 | 68.96 | 70.17 | 1,554,506 | +1.26(+1.82%) |
Jun 30, 2020 | 68.42 | 69.00 | 68.25 | 68.92 | 738,973 | +0.41(+0.60%) |
Jun 29, 2020 | 68.53 | 68.64 | 67.94 | 68.51 | 975,091 | -0.96(-1.38%) |
Jun 26, 2020 | 70.04 | 70.20 | 68.99 | 69.46 | 956,259 | -1.32(-1.86%) |
Jun 25, 2020 | 69.94 | 70.90 | 69.50 | 70.78 | 684,410 | +0.35(+0.50%) |
Jun 24, 2020 | 71.17 | 71.26 | 70.08 | 70.43 | 648,565 | -0.99(-1.38%) |
Jun 23, 2020 | 71.59 | 72.12 | 71.37 | 71.42 | 1,193,490 | -0.07(-0.10%) |
Jun 22, 2020 | 71.03 | 71.59 | 70.74 | 71.49 | 607,767 | +0.73(+1.03%) |
Jun 19, 2020 | 71.50 | 71.63 | 70.53 | 70.76 | 1,518,600 | -0.57(-0.80%) |
Jun 18, 2020 | 71.43 | 71.63 | 71.20 | 71.33 | 922,900 | -0.03(-0.04%) |
Jun 17, 2020 | 70.74 | 71.56 | 70.51 | 71.36 | 1,379,830 | +2.22(+3.22%) |
Jun 16, 2020 | 69.78 | 70.28 | 68.59 | 69.14 | 1,032,443 | -0.38(-0.54%) |
Jun 15, 2020 | 68.15 | 69.77 | 67.68 | 69.51 | 1,645,288 | +1.44(+2.11%) |
Jun 12, 2020 | 69.50 | 69.61 | 66.66 | 68.08 | 2,368,430 | +0.92(+1.37%) |
Jun 11, 2020 | 69.95 | 69.97 | 66.89 | 67.16 | 2,791,241 | -3.13(-4.45%) |
Jun 10, 2020 | 69.78 | 70.38 | 68.93 | 70.29 | 1,858,751 | +2.05(+3.01%) |
Jun 09, 2020 | 68.23 | 68.58 | 67.69 | 68.24 | 989,818 | -0.11(-0.16%) |
Jun 08, 2020 | 67.29 | 68.58 | 67.09 | 68.35 | 1,396,837 | +1.25(+1.86%) |
Jun 05, 2020 | 66.37 | 67.34 | 66.34 | 67.10 | 1,278,356 | +1.13(+1.71%) |
Jun 04, 2020 | 66.79 | 67.20 | 65.86 | 65.98 | 1,171,198 | -0.61(-0.91%) |
Jun 03, 2020 | 65.80 | 66.81 | 65.76 | 66.58 | 2,731,660 | +0.04(+0.06%) |
Jun 02, 2020 | 65.78 | 66.61 | 65.72 | 66.54 | 1,424,850 | +1.26(+1.92%) |