Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 80.49 | 80.71 | 79.33 | 80.36 | 456,877 | -0.20(-0.24%) |
Aug 28, 2020 | 81.00 | 81.07 | 79.89 | 80.55 | 282,606 | +0.20(+0.24%) |
Aug 27, 2020 | 79.26 | 80.89 | 79.26 | 80.36 | 353,690 | +1.09(+1.37%) |
Aug 26, 2020 | 79.17 | 80.19 | 78.93 | 79.27 | 216,537 | -0.61(-0.76%) |
Aug 25, 2020 | 80.37 | 80.44 | 79.37 | 79.88 | 344,233 | +0.32(+0.41%) |
Aug 24, 2020 | 78.23 | 79.61 | 78.23 | 79.55 | 271,571 | +1.40(+1.79%) |
Aug 21, 2020 | 78.29 | 78.83 | 77.73 | 78.16 | 143,450 | -0.14(-0.17%) |
Aug 20, 2020 | 78.94 | 79.13 | 78.13 | 78.29 | 230,243 | -1.44(-1.80%) |
Aug 19, 2020 | 78.78 | 80.50 | 78.53 | 79.73 | 366,925 | +1.19(+1.52%) |
Aug 18, 2020 | 79.51 | 79.53 | 78.08 | 78.54 | 390,296 | -0.85(-1.07%) |
Aug 17, 2020 | 81.51 | 81.68 | 79.14 | 79.39 | 429,677 | -2.38(-2.91%) |
Aug 14, 2020 | 80.82 | 82.96 | 80.82 | 81.76 | 236,902 | -0.17(-0.20%) |
Aug 13, 2020 | 82.88 | 83.42 | 81.48 | 81.93 | 809,085 | -0.34(-0.42%) |
Aug 12, 2020 | 82.23 | 83.07 | 81.22 | 82.27 | 665,827 | +0.16(+0.19%) |
Aug 11, 2020 | 82.91 | 83.53 | 81.85 | 82.12 | 577,201 | +0.22(+0.27%) |
Aug 10, 2020 | 83.36 | 83.47 | 81.64 | 81.89 | 655,317 | -1.08(-1.30%) |
Aug 07, 2020 | 79.97 | 83.08 | 79.97 | 82.97 | 558,278 | +2.30(+2.85%) |
Aug 06, 2020 | 79.44 | 81.14 | 79.23 | 80.67 | 832,553 | +1.15(+1.45%) |
Aug 05, 2020 | 78.73 | 79.61 | 78.41 | 79.52 | 470,889 | +1.52(+1.95%) |
Aug 04, 2020 | 78.88 | 78.88 | 77.51 | 78.00 | 537,241 | -0.49(-0.62%) |
Aug 03, 2020 | 76.86 | 79.14 | 76.58 | 78.49 | 680,373 | +1.43(+1.86%) |
Jul 31, 2020 | 75.39 | 77.55 | 74.26 | 77.06 | 2,042,782 | -0.23(-0.30%) |
Jul 30, 2020 | 77.09 | 78.22 | 76.34 | 77.29 | 802,034 | -1.74(-2.20%) |
Jul 29, 2020 | 76.78 | 79.58 | 76.36 | 79.03 | 814,085 | +4.42(+5.92%) |
Jul 28, 2020 | 75.51 | 75.69 | 73.64 | 74.61 | 543,564 | -0.95(-1.25%) |
Jul 27, 2020 | 74.13 | 75.83 | 72.83 | 75.55 | 715,753 | +1.49(+2.01%) |
Jul 24, 2020 | 74.31 | 74.50 | 73.20 | 74.06 | 481,469 | -0.08(-0.11%) |
Jul 23, 2020 | 74.74 | 75.11 | 73.96 | 74.14 | 653,188 | -0.94(-1.25%) |
Jul 22, 2020 | 76.04 | 76.28 | 74.87 | 75.08 | 740,191 | -1.14(-1.50%) |
Jul 21, 2020 | 74.94 | 76.50 | 74.84 | 76.22 | 510,258 | +1.48(+1.98%) |
Jul 20, 2020 | 74.95 | 75.87 | 73.94 | 74.73 | 257,511 | -0.85(-1.12%) |
Jul 17, 2020 | 76.19 | 76.69 | 75.53 | 75.58 | 440,654 | -0.66(-0.87%) |
Jul 16, 2020 | 76.92 | 77.46 | 75.92 | 76.25 | 387,672 | -1.08(-1.40%) |
Jul 15, 2020 | 75.48 | 77.92 | 75.12 | 77.33 | 755,655 | +2.76(+3.70%) |
Jul 14, 2020 | 74.41 | 74.91 | 73.61 | 74.57 | 450,627 | +0.39(+0.53%) |
Jul 13, 2020 | 75.62 | 76.46 | 73.98 | 74.18 | 426,784 | -0.46(-0.61%) |
Jul 10, 2020 | 72.33 | 74.75 | 72.12 | 74.64 | 589,863 | +2.34(+3.24%) |
Jul 09, 2020 | 74.40 | 74.40 | 71.90 | 72.30 | 481,580 | -2.45(-3.27%) |
Jul 08, 2020 | 73.67 | 74.75 | 73.12 | 74.74 | 409,103 | +1.20(+1.63%) |
Jul 07, 2020 | 75.57 | 75.77 | 73.31 | 73.55 | 611,072 | -2.56(-3.37%) |
Jul 06, 2020 | 77.13 | 77.50 | 75.39 | 76.11 | 585,543 | +0.91(+1.21%) |
Jul 02, 2020 | 76.68 | 77.27 | 75.13 | 75.20 | 492,339 | +0.36(+0.48%) |
Jul 01, 2020 | 77.63 | 77.63 | 74.76 | 74.84 | 1,836,897 | -1.61(-2.10%) |
Jun 30, 2020 | 73.82 | 77.09 | 73.82 | 76.45 | 972,518 | +1.88(+2.52%) |
Jun 29, 2020 | 72.24 | 74.72 | 71.72 | 74.57 | 695,804 | +3.61(+5.08%) |
Jun 26, 2020 | 74.09 | 74.40 | 70.47 | 70.96 | 2,555,939 | -4.54(-6.02%) |
Jun 25, 2020 | 74.11 | 75.74 | 72.89 | 75.51 | 870,361 | +1.48(+2.00%) |
Jun 24, 2020 | 77.06 | 77.14 | 73.91 | 74.02 | 725,238 | -4.14(-5.30%) |
Jun 23, 2020 | 79.97 | 79.97 | 78.15 | 78.17 | 654,353 | -0.02(-0.02%) |
Jun 22, 2020 | 78.38 | 79.06 | 77.45 | 78.19 | 708,251 | -0.63(-0.80%) |
Jun 19, 2020 | 81.28 | 81.86 | 77.79 | 78.82 | 771,888 | -0.74(-0.93%) |
Jun 18, 2020 | 79.95 | 81.40 | 79.19 | 79.56 | 744,602 | -1.18(-1.46%) |
Jun 17, 2020 | 80.71 | 81.92 | 80.33 | 80.74 | 804,933 | +0.87(+1.09%) |
Jun 16, 2020 | 81.94 | 82.24 | 78.25 | 79.87 | 560,673 | +0.91(+1.15%) |
Jun 15, 2020 | 76.07 | 80.01 | 75.11 | 78.97 | 963,126 | +0.96(+1.23%) |
Jun 12, 2020 | 77.38 | 79.15 | 75.31 | 78.01 | 1,089,278 | +3.34(+4.48%) |
Jun 11, 2020 | 76.52 | 78.34 | 74.55 | 74.67 | 2,239,038 | -6.21(-7.68%) |
Jun 10, 2020 | 82.81 | 82.96 | 80.38 | 80.88 | 1,469,676 | -2.54(-3.04%) |
Jun 09, 2020 | 82.84 | 84.11 | 80.92 | 83.41 | 1,428,906 | +1.15(+1.40%) |
Jun 08, 2020 | 81.93 | 82.49 | 79.86 | 82.26 | 1,196,802 | +2.24(+2.80%) |
Jun 05, 2020 | 81.55 | 83.04 | 79.00 | 80.02 | 1,706,420 | +2.67(+3.45%) |
Jun 04, 2020 | 75.82 | 77.93 | 74.72 | 77.35 | 995,445 | +0.80(+1.04%) |
Jun 03, 2020 | 75.20 | 77.22 | 74.07 | 76.55 | 730,657 | +2.98(+4.06%) |
Jun 02, 2020 | 72.64 | 74.11 | 71.68 | 73.56 | 2,226,565 | +2.00(+2.79%) |