Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 81.38 | 82.76 | 80.64 | 80.94 | 874,387 | -1.13(-1.38%) |
Aug 28, 2020 | 81.79 | 82.94 | 80.91 | 82.07 | 377,500 | +1.06(+1.31%) |
Aug 27, 2020 | 84.97 | 84.99 | 80.62 | 81.01 | 1,153,268 | -3.40(-4.03%) |
Aug 26, 2020 | 80.36 | 84.64 | 80.21 | 84.41 | 995,440 | +3.95(+4.91%) |
Aug 25, 2020 | 79.40 | 80.70 | 78.24 | 80.46 | 510,663 | +1.41(+1.78%) |
Aug 24, 2020 | 79.72 | 80.39 | 78.46 | 79.05 | 738,314 | +0.03(+0.04%) |
Aug 21, 2020 | 78.05 | 79.62 | 77.18 | 79.02 | 582,200 | +0.68(+0.87%) |
Aug 20, 2020 | 77.49 | 79.69 | 77.49 | 78.34 | 955,125 | +0.19(+0.24%) |
Aug 19, 2020 | 79.47 | 81.35 | 75.30 | 78.15 | 1,779,230 | -1.90(-2.37%) |
Aug 18, 2020 | 80.21 | 82.10 | 78.69 | 80.05 | 1,391,006 | -2.05(-2.50%) |
Aug 17, 2020 | 79.71 | 82.72 | 79.44 | 82.10 | 1,013,116 | +3.71(+4.73%) |
Aug 14, 2020 | 80.58 | 81.42 | 77.81 | 78.39 | 880,300 | -2.79(-3.44%) |
Aug 13, 2020 | 80.87 | 82.87 | 80.86 | 81.18 | 770,403 | +0.53(+0.66%) |
Aug 12, 2020 | 78.21 | 80.69 | 76.95 | 80.65 | 900,913 | +2.87(+3.69%) |
Aug 11, 2020 | 78.58 | 79.29 | 77.64 | 77.78 | 804,183 | -0.63(-0.80%) |
Aug 10, 2020 | 80.51 | 80.65 | 76.80 | 78.41 | 1,014,697 | -2.10(-2.61%) |
Aug 07, 2020 | 84.54 | 84.75 | 78.09 | 80.51 | 1,497,500 | -4.98(-5.83%) |
Aug 06, 2020 | 85.43 | 85.88 | 82.27 | 85.49 | 904,139 | +0.53(+0.62%) |
Aug 05, 2020 | 82.61 | 85.61 | 81.45 | 84.96 | 1,278,121 | +2.83(+3.45%) |
Aug 04, 2020 | 81.28 | 82.15 | 80.30 | 82.13 | 699,896 | +0.72(+0.88%) |
Aug 03, 2020 | 81.46 | 82.65 | 81.06 | 81.41 | 1,119,042 | +1.12(+1.39%) |
Jul 31, 2020 | 79.54 | 80.41 | 78.24 | 80.29 | 608,400 | +0.29(+0.36%) |
Jul 30, 2020 | 80.24 | 80.66 | 78.88 | 80.00 | 763,443 | +0.08(+0.10%) |
Jul 29, 2020 | 79.91 | 80.98 | 79.44 | 79.92 | 526,423 | +1.43(+1.82%) |
Jul 28, 2020 | 79.39 | 80.92 | 77.91 | 78.49 | 893,605 | -1.66(-2.07%) |
Jul 27, 2020 | 78.48 | 80.58 | 77.91 | 80.15 | 620,417 | +2.00(+2.56%) |
Jul 24, 2020 | 78.10 | 79.14 | 75.70 | 78.15 | 883,700 | -1.90(-2.37%) |
Jul 23, 2020 | 81.64 | 84.07 | 79.93 | 80.05 | 1,456,875 | +0.15(+0.19%) |
Jul 22, 2020 | 81.66 | 83.43 | 78.89 | 79.90 | 1,079,246 | -3.43(-4.12%) |
Jul 21, 2020 | 83.63 | 84.98 | 82.30 | 83.33 | 1,250,377 | +2.48(+3.07%) |
Jul 20, 2020 | 80.17 | 81.50 | 79.57 | 80.85 | 1,023,991 | -0.23(-0.28%) |
Jul 17, 2020 | 81.92 | 82.09 | 80.01 | 81.08 | 1,483,400 | +0.73(+0.91%) |
Jul 16, 2020 | 79.28 | 81.38 | 79.03 | 80.35 | 941,139 | -1.38(-1.69%) |
Jul 15, 2020 | 83.14 | 84.57 | 80.63 | 81.73 | 1,527,405 | +0.25(+0.31%) |
Jul 14, 2020 | 79.75 | 81.93 | 78.96 | 81.48 | 1,881,703 | +3.00(+3.82%) |
Jul 13, 2020 | 84.26 | 86.27 | 77.30 | 78.48 | 2,217,870 | -7.13(-8.33%) |
Jul 10, 2020 | 88.48 | 88.69 | 85.32 | 85.61 | 781,200 | -2.97(-3.35%) |
Jul 09, 2020 | 91.79 | 91.97 | 86.42 | 88.58 | 1,283,528 | -0.38(-0.43%) |
Jul 08, 2020 | 83.73 | 89.03 | 83.00 | 88.96 | 1,482,548 | +6.74(+8.20%) |
Jul 07, 2020 | 81.20 | 83.42 | 80.64 | 82.22 | 1,239,760 | +0.78(+0.96%) |
Jul 06, 2020 | 85.00 | 85.00 | 78.43 | 81.44 | 1,823,502 | -1.36(-1.64%) |
Jul 02, 2020 | 81.06 | 83.77 | 80.69 | 82.80 | 1,712,000 | +2.95(+3.69%) |
Jul 01, 2020 | 80.16 | 80.31 | 77.83 | 79.85 | 1,077,737 | +0.19(+0.24%) |
Jun 30, 2020 | 79.70 | 81.74 | 78.31 | 79.66 | 1,191,682 | -0.45(-0.56%) |
Jun 29, 2020 | 82.61 | 83.36 | 78.50 | 80.11 | 1,936,079 | -1.81(-2.21%) |
Jun 26, 2020 | 82.10 | 84.00 | 81.86 | 81.92 | 1,446,700 | +0.36(+0.44%) |
Jun 25, 2020 | 79.56 | 82.36 | 79.04 | 81.56 | 1,300,998 | +1.34(+1.67%) |
Jun 24, 2020 | 80.99 | 82.12 | 77.46 | 80.22 | 1,803,784 | -0.34(-0.42%) |
Jun 23, 2020 | 79.44 | 81.83 | 77.72 | 80.56 | 2,983,915 | +2.55(+3.27%) |
Jun 22, 2020 | 78.77 | 80.99 | 76.61 | 78.01 | 2,021,904 | +2.85(+3.79%) |
Jun 19, 2020 | 76.58 | 78.06 | 74.44 | 75.16 | 3,779,500 | +2.22(+3.04%) |
Jun 18, 2020 | 71.84 | 75.33 | 71.13 | 72.94 | 2,198,042 | +2.09(+2.95%) |
Jun 17, 2020 | 68.50 | 72.57 | 67.85 | 70.85 | 3,285,175 | +4.18(+6.27%) |
Jun 16, 2020 | 70.00 | 70.20 | 65.64 | 66.67 | 1,746,995 | -1.83(-2.67%) |
Jun 15, 2020 | 66.52 | 68.92 | 66.05 | 68.50 | 1,554,184 | +1.25(+1.86%) |
Jun 12, 2020 | 65.40 | 67.66 | 64.41 | 67.25 | 1,783,000 | +3.29(+5.14%) |
Jun 11, 2020 | 63.50 | 65.30 | 62.54 | 63.96 | 1,635,067 | -0.45(-0.70%) |
Jun 10, 2020 | 63.00 | 65.00 | 62.78 | 64.41 | 1,919,666 | +2.27(+3.65%) |
Jun 09, 2020 | 61.39 | 62.79 | 61.11 | 62.14 | 1,255,857 | +1.24(+2.04%) |
Jun 08, 2020 | 60.38 | 60.96 | 58.85 | 60.90 | 1,070,769 | +0.52(+0.86%) |
Jun 05, 2020 | 61.36 | 61.77 | 59.56 | 60.38 | 1,130,000 | -0.45(-0.74%) |
Jun 04, 2020 | 60.12 | 62.25 | 59.93 | 60.83 | 1,872,187 | +0.51(+0.85%) |
Jun 03, 2020 | 59.38 | 60.50 | 59.03 | 60.32 | 1,177,743 | +0.65(+1.09%) |
Jun 02, 2020 | 60.03 | 60.50 | 59.20 | 59.67 | 1,033,443 | -0.21(-0.35%) |