Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 82.29 | 84.56 | 82.29 | 84.30 | 9,436 | +1.42(+1.71%) |
Aug 28, 2020 | 83.00 | 83.50 | 82.24 | 82.88 | 9,000 | +0.17(+0.21%) |
Aug 27, 2020 | 84.22 | 84.22 | 82.04 | 82.70 | 27,960 | -0.48(-0.57%) |
Aug 26, 2020 | 82.29 | 83.65 | 81.96 | 83.18 | 11,053 | +2.08(+2.56%) |
Aug 25, 2020 | 80.54 | 81.50 | 80.03 | 81.10 | 9,538 | +1.85(+2.33%) |
Aug 24, 2020 | 81.25 | 81.25 | 79.18 | 79.25 | 11,001 | -1.26(-1.57%) |
Aug 21, 2020 | 79.96 | 81.46 | 79.95 | 80.51 | 16,800 | +1.02(+1.28%) |
Aug 20, 2020 | 79.55 | 79.88 | 79.13 | 79.49 | 13,660 | -0.11(-0.14%) |
Aug 19, 2020 | 81.90 | 81.90 | 79.60 | 79.60 | 26,448 | -1.42(-1.75%) |
Aug 18, 2020 | 80.30 | 82.23 | 79.96 | 81.02 | 21,708 | +1.22(+1.53%) |
Aug 17, 2020 | 80.56 | 80.56 | 78.88 | 79.80 | 6,815 | +0.80(+1.01%) |
Aug 14, 2020 | 79.51 | 79.65 | 78.55 | 79.00 | 9,800 | -1.93(-2.39%) |
Aug 13, 2020 | 80.00 | 81.30 | 79.85 | 80.93 | 16,055 | +2.57(+3.29%) |
Aug 12, 2020 | 77.99 | 78.72 | 77.99 | 78.36 | 9,725 | +1.74(+2.27%) |
Aug 11, 2020 | 77.04 | 78.77 | 76.60 | 76.62 | 23,735 | +0.48(+0.63%) |
Aug 10, 2020 | 77.52 | 77.78 | 76.00 | 76.14 | 19,900 | -2.77(-3.51%) |
Aug 07, 2020 | 79.49 | 79.55 | 77.95 | 78.91 | 8,900 | -0.34(-0.43%) |
Aug 06, 2020 | 78.11 | 79.25 | 78.08 | 79.25 | 13,987 | +1.05(+1.34%) |
Aug 05, 2020 | 77.10 | 78.98 | 77.10 | 78.20 | 7,668 | +1.45(+1.89%) |
Aug 04, 2020 | 76.28 | 77.28 | 76.09 | 76.75 | 15,286 | -0.29(-0.38%) |
Aug 03, 2020 | 76.00 | 77.77 | 76.00 | 77.04 | 11,820 | +1.54(+2.04%) |
Jul 31, 2020 | 76.25 | 76.45 | 75.25 | 75.50 | 20,500 | -1.84(-2.38%) |
Jul 30, 2020 | 74.89 | 77.77 | 74.89 | 77.34 | 11,773 | +1.35(+1.78%) |
Jul 29, 2020 | 75.26 | 76.20 | 75.26 | 75.99 | 10,598 | +0.73(+0.97%) |
Jul 28, 2020 | 74.57 | 75.75 | 74.57 | 75.26 | 25,007 | +1.36(+1.84%) |
Jul 27, 2020 | 74.30 | 75.10 | 73.84 | 73.90 | 32,420 | +0.00(+0.00%) |
Jul 24, 2020 | 73.25 | 73.90 | 72.82 | 73.90 | 23,000 | +0.38(+0.52%) |
Jul 23, 2020 | 73.61 | 74.50 | 73.25 | 73.52 | 253,825 | -1.08(-1.45%) |
Jul 22, 2020 | 73.00 | 74.83 | 73.00 | 74.60 | 277,775 | +0.92(+1.25%) |
Jul 21, 2020 | 72.35 | 73.78 | 72.31 | 73.68 | 49,685 | +0.98(+1.34%) |
Jul 20, 2020 | 72.37 | 73.74 | 72.15 | 72.70 | 26,975 | -0.42(-0.57%) |
Jul 17, 2020 | 73.25 | 73.91 | 72.53 | 73.12 | 9,600 | +0.22(+0.30%) |
Jul 16, 2020 | 72.68 | 73.50 | 72.51 | 72.90 | 18,405 | +0.28(+0.39%) |
Jul 15, 2020 | 72.51 | 73.15 | 72.33 | 72.62 | 15,170 | +2.96(+4.25%) |
Jul 14, 2020 | 69.41 | 69.80 | 68.51 | 69.66 | 26,901 | +1.94(+2.86%) |
Jul 13, 2020 | 67.29 | 69.36 | 67.29 | 67.72 | 16,484 | +0.58(+0.87%) |
Jul 10, 2020 | 66.77 | 67.32 | 66.75 | 67.14 | 6,300 | +0.26(+0.39%) |
Jul 09, 2020 | 67.56 | 68.00 | 66.65 | 66.88 | 13,685 | -1.26(-1.85%) |
Jul 08, 2020 | 67.86 | 68.52 | 67.36 | 68.14 | 12,543 | +0.83(+1.23%) |
Jul 07, 2020 | 67.21 | 67.85 | 67.13 | 67.31 | 30,287 | -0.17(-0.26%) |
Jul 06, 2020 | 67.30 | 67.85 | 66.90 | 67.49 | 13,496 | +0.49(+0.73%) |
Jul 02, 2020 | 67.37 | 68.21 | 66.83 | 67.00 | 12,300 | +1.01(+1.53%) |
Jul 01, 2020 | 65.78 | 66.01 | 64.65 | 65.99 | 31,406 | +0.39(+0.59%) |
Jun 30, 2020 | 65.92 | 66.17 | 64.91 | 65.60 | 28,748 | -1.62(-2.41%) |
Jun 29, 2020 | 67.55 | 67.56 | 66.34 | 67.22 | 18,671 | -0.88(-1.28%) |
Jun 26, 2020 | 68.47 | 68.63 | 67.67 | 68.09 | 25,400 | -0.91(-1.31%) |
Jun 25, 2020 | 69.56 | 69.56 | 68.31 | 69.00 | 34,316 | -1.64(-2.31%) |
Jun 24, 2020 | 70.87 | 71.42 | 69.30 | 70.64 | 22,813 | -0.61(-0.86%) |
Jun 23, 2020 | 72.05 | 72.20 | 71.11 | 71.25 | 29,928 | -0.14(-0.20%) |
Jun 22, 2020 | 71.00 | 71.60 | 71.00 | 71.39 | 25,740 | +2.14(+3.10%) |
Jun 19, 2020 | 68.90 | 69.95 | 68.90 | 69.25 | 20,900 | -0.39(-0.56%) |
Jun 18, 2020 | 69.69 | 69.94 | 69.00 | 69.64 | 19,730 | +2.53(+3.77%) |
Jun 17, 2020 | 67.93 | 68.04 | 67.03 | 67.11 | 23,406 | +0.38(+0.57%) |
Jun 16, 2020 | 69.03 | 69.03 | 66.00 | 66.73 | 26,387 | -2.78(-4.00%) |
Jun 15, 2020 | 67.60 | 69.89 | 67.41 | 69.51 | 35,586 | +1.45(+2.14%) |
Jun 12, 2020 | 68.22 | 68.61 | 66.95 | 68.06 | 15,800 | +1.09(+1.62%) |
Jun 11, 2020 | 69.12 | 69.37 | 66.90 | 66.97 | 31,603 | -2.75(-3.94%) |
Jun 10, 2020 | 69.47 | 70.83 | 68.60 | 69.72 | 14,035 | +1.61(+2.36%) |
Jun 09, 2020 | 68.97 | 69.78 | 67.46 | 68.11 | 200,514 | -5.28(-7.19%) |
Jun 08, 2020 | 73.22 | 73.39 | 71.07 | 73.39 | 38,056 | -0.45(-0.61%) |
Jun 05, 2020 | 73.56 | 74.12 | 72.00 | 73.84 | 35,500 | +1.10(+1.52%) |
Jun 04, 2020 | 69.58 | 72.74 | 69.58 | 72.74 | 51,249 | +0.54(+0.75%) |
Jun 03, 2020 | 68.61 | 72.51 | 68.61 | 72.20 | 44,035 | +3.00(+4.34%) |
Jun 02, 2020 | 69.73 | 69.74 | 68.36 | 69.20 | 64,605 | +0.95(+1.39%) |