Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.76 | 79.25 | 77.27 | 77.27 | 393,816 | -1.82(-2.30%) |
Aug 28, 2020 | 79.52 | 79.54 | 78.42 | 79.09 | 123,898 | -0.16(-0.21%) |
Aug 27, 2020 | 79.45 | 80.29 | 78.96 | 79.26 | 139,789 | +0.18(+0.23%) |
Aug 26, 2020 | 79.16 | 79.69 | 78.57 | 79.08 | 180,736 | -0.16(-0.21%) |
Aug 25, 2020 | 79.71 | 79.72 | 78.52 | 79.24 | 133,115 | -0.35(-0.43%) |
Aug 24, 2020 | 79.68 | 79.68 | 78.86 | 79.58 | 148,164 | +0.46(+0.58%) |
Aug 21, 2020 | 79.72 | 79.72 | 78.61 | 79.12 | 167,939 | -0.70(-0.88%) |
Aug 20, 2020 | 79.10 | 80.08 | 79.10 | 79.82 | 105,715 | +0.27(+0.34%) |
Aug 19, 2020 | 79.95 | 80.42 | 79.04 | 79.56 | 204,210 | -0.28(-0.35%) |
Aug 18, 2020 | 79.83 | 80.50 | 79.24 | 79.83 | 153,698 | +0.07(+0.08%) |
Aug 17, 2020 | 79.35 | 80.13 | 79.19 | 79.77 | 219,445 | +0.64(+0.81%) |
Aug 14, 2020 | 79.78 | 79.78 | 78.78 | 79.12 | 149,511 | -0.67(-0.84%) |
Aug 13, 2020 | 79.75 | 80.67 | 79.56 | 79.80 | 116,415 | -0.16(-0.20%) |
Aug 12, 2020 | 79.71 | 80.71 | 79.32 | 79.96 | 148,931 | +1.00(+1.26%) |
Aug 11, 2020 | 79.37 | 80.05 | 78.35 | 78.96 | 255,942 | +0.09(+0.11%) |
Aug 10, 2020 | 79.13 | 79.94 | 78.63 | 78.87 | 210,152 | -0.34(-0.42%) |
Aug 07, 2020 | 79.18 | 80.19 | 78.61 | 79.21 | 214,063 | -0.14(-0.18%) |
Aug 06, 2020 | 80.10 | 80.10 | 78.52 | 79.35 | 178,087 | -0.50(-0.63%) |
Aug 05, 2020 | 79.74 | 80.57 | 78.76 | 79.85 | 230,225 | +0.52(+0.65%) |
Aug 04, 2020 | 80.22 | 80.22 | 78.57 | 79.33 | 269,434 | -0.76(-0.95%) |
Aug 03, 2020 | 81.27 | 81.27 | 80.08 | 80.09 | 158,551 | -0.64(-0.80%) |
Jul 31, 2020 | 79.34 | 81.01 | 79.01 | 80.74 | 438,017 | +0.59(+0.73%) |
Jul 30, 2020 | 78.29 | 80.80 | 78.10 | 80.15 | 239,212 | +1.09(+1.37%) |
Jul 29, 2020 | 77.89 | 79.43 | 77.33 | 79.07 | 181,886 | +1.75(+2.26%) |
Jul 28, 2020 | 77.14 | 78.78 | 77.12 | 77.32 | 149,067 | -0.28(-0.36%) |
Jul 27, 2020 | 76.93 | 77.76 | 76.70 | 77.60 | 127,066 | +0.75(+0.97%) |
Jul 24, 2020 | 77.67 | 78.12 | 76.52 | 76.85 | 189,179 | -0.88(-1.14%) |
Jul 23, 2020 | 77.52 | 79.18 | 77.43 | 77.73 | 213,292 | +0.42(+0.55%) |
Jul 22, 2020 | 77.84 | 78.51 | 77.02 | 77.31 | 158,112 | -0.66(-0.85%) |
Jul 21, 2020 | 77.64 | 78.70 | 77.26 | 77.97 | 197,608 | +0.90(+1.17%) |
Jul 20, 2020 | 77.47 | 77.60 | 76.34 | 77.07 | 143,340 | -0.35(-0.45%) |
Jul 17, 2020 | 76.34 | 77.52 | 76.16 | 77.41 | 201,256 | +0.96(+1.26%) |
Jul 16, 2020 | 78.15 | 78.28 | 76.08 | 76.45 | 239,874 | -1.91(-2.44%) |
Jul 15, 2020 | 76.68 | 78.39 | 76.09 | 78.36 | 374,758 | +3.00(+3.98%) |
Jul 14, 2020 | 74.41 | 75.54 | 73.95 | 75.37 | 239,963 | +0.98(+1.32%) |
Jul 13, 2020 | 76.01 | 76.08 | 74.28 | 74.39 | 199,908 | -0.73(-0.97%) |
Jul 10, 2020 | 75.15 | 75.47 | 74.26 | 75.12 | 186,992 | +0.44(+0.59%) |
Jul 09, 2020 | 75.69 | 75.90 | 73.97 | 74.68 | 205,511 | -1.18(-1.56%) |
Jul 08, 2020 | 76.55 | 76.82 | 74.93 | 75.86 | 207,346 | -0.69(-0.90%) |
Jul 07, 2020 | 77.27 | 78.47 | 76.52 | 76.55 | 184,137 | -1.20(-1.54%) |
Jul 06, 2020 | 79.08 | 80.24 | 77.39 | 77.75 | 235,051 | -1.29(-1.63%) |
Jul 02, 2020 | 78.67 | 80.18 | 78.05 | 79.04 | 228,535 | +1.28(+1.64%) |
Jul 01, 2020 | 78.13 | 78.73 | 77.08 | 77.76 | 234,561 | +0.03(+0.04%) |
Jun 30, 2020 | 76.06 | 78.12 | 76.06 | 77.73 | 417,018 | +1.67(+2.20%) |
Jun 29, 2020 | 73.96 | 76.35 | 73.68 | 76.06 | 366,103 | +2.61(+3.56%) |
Jun 26, 2020 | 73.79 | 75.17 | 73.25 | 73.45 | 480,913 | -0.96(-1.29%) |
Jun 25, 2020 | 72.73 | 74.46 | 71.43 | 74.41 | 255,284 | +1.35(+1.85%) |
Jun 24, 2020 | 74.31 | 75.24 | 72.83 | 73.05 | 277,308 | -2.06(-2.74%) |
Jun 23, 2020 | 75.68 | 75.81 | 74.80 | 75.11 | 273,851 | +0.13(+0.18%) |
Jun 22, 2020 | 74.10 | 75.10 | 73.90 | 74.97 | 195,654 | +0.33(+0.44%) |
Jun 19, 2020 | 74.74 | 76.12 | 73.81 | 74.64 | 524,746 | +0.62(+0.84%) |
Jun 18, 2020 | 73.58 | 74.24 | 73.53 | 74.02 | 180,947 | -0.36(-0.48%) |
Jun 17, 2020 | 74.68 | 75.40 | 73.82 | 74.38 | 246,755 | -0.40(-0.54%) |
Jun 16, 2020 | 76.35 | 76.79 | 74.43 | 74.78 | 326,112 | +0.54(+0.72%) |
Jun 15, 2020 | 68.02 | 74.75 | 67.26 | 74.24 | 549,907 | +4.94(+7.12%) |
Jun 12, 2020 | 72.79 | 72.92 | 67.59 | 69.31 | 534,845 | -1.78(-2.50%) |
Jun 11, 2020 | 73.51 | 73.51 | 70.64 | 71.08 | 654,356 | -3.24(-4.36%) |
Jun 10, 2020 | 75.55 | 75.63 | 73.85 | 74.32 | 262,373 | -0.79(-1.05%) |
Jun 09, 2020 | 74.84 | 76.10 | 74.16 | 75.11 | 301,469 | -0.33(-0.43%) |
Jun 08, 2020 | 75.47 | 75.66 | 74.63 | 75.43 | 270,812 | +0.17(+0.23%) |
Jun 05, 2020 | 75.13 | 76.12 | 74.22 | 75.26 | 261,451 | +1.77(+2.41%) |
Jun 04, 2020 | 73.41 | 74.13 | 72.68 | 73.49 | 289,676 | -0.82(-1.10%) |
Jun 03, 2020 | 72.66 | 74.38 | 72.27 | 74.31 | 214,110 | +2.30(+3.19%) |
Jun 02, 2020 | 72.24 | 72.78 | 71.41 | 72.01 | 337,763 | +0.24(+0.33%) |