Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 85.05 | 92.64 | 85.05 | 90.82 | 90,601,648 | +5.27(+6.16%) |
Aug 28, 2020 | 84.30 | 86.04 | 84.19 | 85.55 | 40,723,200 | +1.75(+2.09%) |
Aug 27, 2020 | 86.35 | 86.58 | 82.94 | 83.80 | 42,172,112 | -2.22(-2.58%) |
Aug 26, 2020 | 86.97 | 87.72 | 85.20 | 86.02 | 47,123,216 | -0.33(-0.38%) |
Aug 25, 2020 | 83.36 | 86.62 | 82.35 | 86.35 | 49,202,792 | +3.27(+3.94%) |
Aug 24, 2020 | 84.55 | 85.33 | 82.55 | 83.08 | 38,017,708 | -0.73(-0.87%) |
Aug 21, 2020 | 83.29 | 84.41 | 82.23 | 83.81 | 48,280,300 | +1.04(+1.26%) |
Aug 20, 2020 | 79.74 | 82.84 | 79.12 | 82.77 | 42,923,716 | +1.68(+2.07%) |
Aug 19, 2020 | 81.78 | 81.85 | 80.45 | 81.09 | 37,456,160 | -0.57(-0.70%) |
Aug 18, 2020 | 82.80 | 82.88 | 81.03 | 81.66 | 30,957,392 | -0.76(-0.92%) |
Aug 17, 2020 | 82.09 | 83.06 | 81.55 | 82.42 | 31,434,812 | +1.12(+1.38%) |
Aug 14, 2020 | 81.81 | 83.24 | 80.88 | 81.30 | 42,389,400 | -0.54(-0.66%) |
Aug 13, 2020 | 82.88 | 84.02 | 81.54 | 81.84 | 57,378,312 | -0.77(-0.93%) |
Aug 12, 2020 | 78.43 | 82.88 | 77.55 | 82.61 | 88,554,104 | +5.73(+7.45%) |
Aug 11, 2020 | 80.71 | 80.71 | 76.10 | 76.88 | 77,829,736 | -5.36(-6.52%) |
Aug 10, 2020 | 85.05 | 85.16 | 79.32 | 82.24 | 70,490,536 | -2.61(-3.08%) |
Aug 07, 2020 | 86.67 | 87.29 | 82.67 | 84.85 | 66,543,100 | -1.86(-2.15%) |
Aug 06, 2020 | 85.49 | 86.98 | 84.78 | 86.71 | 53,929,464 | +1.40(+1.64%) |
Aug 05, 2020 | 84.96 | 86.32 | 83.32 | 85.31 | 65,689,664 | +0.27(+0.32%) |
Aug 04, 2020 | 78.03 | 85.81 | 77.99 | 85.04 | 155,610,496 | +7.37(+9.49%) |
Aug 03, 2020 | 78.19 | 78.50 | 77.06 | 77.67 | 42,610,952 | +0.24(+0.31%) |
Jul 31, 2020 | 78.67 | 78.96 | 75.36 | 77.43 | 71,699,600 | -0.77(-0.98%) |
Jul 30, 2020 | 75.37 | 78.96 | 75.07 | 78.20 | 80,219,776 | +2.11(+2.77%) |
Jul 29, 2020 | 75.50 | 77.19 | 73.90 | 76.09 | 132,884,048 | +8.48(+12.54%) |
Jul 28, 2020 | 68.10 | 69.80 | 67.02 | 67.61 | 93,514,456 | -1.36(-1.97%) |
Jul 27, 2020 | 69.28 | 71.63 | 67.79 | 68.97 | 107,858,464 | -0.43(-0.62%) |
Jul 24, 2020 | 64.18 | 69.94 | 64.05 | 69.40 | 205,314,496 | +5.12(+7.97%) |
Jul 23, 2020 | 61.63 | 64.28 | 58.63 | 64.28 | 106,540,752 | +2.49(+4.03%) |
Jul 22, 2020 | 57.07 | 62.00 | 56.97 | 61.79 | 135,070,352 | +4.79(+8.40%) |
Jul 21, 2020 | 57.81 | 58.50 | 56.32 | 57.00 | 44,777,780 | -0.46(-0.80%) |
Jul 20, 2020 | 55.23 | 57.53 | 54.83 | 57.46 | 44,994,816 | +2.42(+4.40%) |
Jul 17, 2020 | 55.31 | 55.81 | 54.68 | 55.04 | 34,710,400 | +0.12(+0.22%) |
Jul 16, 2020 | 54.68 | 55.15 | 53.74 | 54.92 | 36,860,804 | -0.42(-0.76%) |
Jul 15, 2020 | 54.96 | 55.37 | 53.59 | 55.34 | 42,335,940 | +0.62(+1.13%) |
Jul 14, 2020 | 53.30 | 54.86 | 52.26 | 54.72 | 54,816,952 | +1.13(+2.11%) |
Jul 13, 2020 | 56.68 | 58.35 | 53.38 | 53.59 | 57,698,144 | -2.29(-4.10%) |
Jul 10, 2020 | 57.54 | 58.15 | 55.51 | 55.88 | 59,839,600 | -1.38(-2.41%) |
Jul 09, 2020 | 53.52 | 57.58 | 53.31 | 57.26 | 87,108,856 | +3.76(+7.03%) |
Jul 08, 2020 | 53.01 | 53.50 | 52.07 | 53.50 | 35,559,680 | +0.57(+1.08%) |
Jul 07, 2020 | 53.28 | 54.17 | 52.86 | 52.93 | 32,123,928 | -0.47(-0.88%) |
Jul 06, 2020 | 52.90 | 53.52 | 52.33 | 53.40 | 36,735,976 | +1.06(+2.03%) |
Jul 02, 2020 | 53.03 | 53.19 | 52.05 | 52.34 | 29,081,400 | -0.24(-0.46%) |
Jul 01, 2020 | 52.63 | 52.87 | 51.60 | 52.58 | 32,343,836 | -0.03(-0.06%) |
Jun 30, 2020 | 51.16 | 52.77 | 50.82 | 52.61 | 42,242,776 | +2.33(+4.63%) |
Jun 29, 2020 | 50.15 | 50.28 | 48.42 | 50.28 | 49,809,336 | +0.18(+0.36%) |
Jun 26, 2020 | 51.85 | 51.95 | 49.45 | 50.10 | 65,485,700 | -1.83(-3.52%) |
Jun 25, 2020 | 52.56 | 52.70 | 50.54 | 51.93 | 51,053,496 | -0.46(-0.88%) |
Jun 24, 2020 | 53.94 | 54.74 | 51.92 | 52.39 | 53,494,376 | -1.60(-2.96%) |
Jun 23, 2020 | 55.05 | 55.37 | 53.87 | 53.99 | 48,049,736 | -0.77(-1.41%) |
Jun 22, 2020 | 54.67 | 55.17 | 53.74 | 54.76 | 44,669,200 | +0.53(+0.98%) |
Jun 19, 2020 | 54.41 | 55.45 | 53.81 | 54.23 | 52,801,400 | +0.19(+0.35%) |
Jun 18, 2020 | 54.62 | 55.12 | 53.65 | 54.04 | 40,261,384 | -0.51(-0.93%) |
Jun 17, 2020 | 54.79 | 55.82 | 54.30 | 54.55 | 45,075,200 | +0.09(+0.17%) |
Jun 16, 2020 | 55.72 | 56.07 | 53.59 | 54.46 | 50,905,740 | -0.22(-0.40%) |
Jun 15, 2020 | 52.58 | 54.73 | 52.41 | 54.68 | 56,613,764 | +1.18(+2.21%) |
Jun 12, 2020 | 55.01 | 55.60 | 52.11 | 53.50 | 71,189,000 | +0.67(+1.27%) |
Jun 11, 2020 | 55.94 | 56.68 | 52.80 | 52.83 | 78,609,296 | -4.61(-8.03%) |
Jun 10, 2020 | 57.20 | 59.00 | 57.03 | 57.44 | 78,607,216 | +1.05(+1.86%) |
Jun 09, 2020 | 52.95 | 56.46 | 52.72 | 56.39 | 79,816,808 | +3.42(+6.46%) |
Jun 08, 2020 | 53.30 | 53.35 | 52.26 | 52.97 | 39,654,160 | -0.13(-0.24%) |
Jun 05, 2020 | 52.99 | 53.57 | 52.08 | 53.10 | 53,908,200 | +0.47(+0.89%) |
Jun 04, 2020 | 52.59 | 53.74 | 52.20 | 52.63 | 44,817,128 | -0.10(-0.19%) |
Jun 03, 2020 | 53.60 | 53.65 | 52.33 | 52.73 | 46,688,604 | -0.81(-1.51%) |
Jun 02, 2020 | 53.45 | 53.57 | 52.01 | 53.54 | 42,801,376 | -0.09(-0.17%) |