Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 84.91 | 84.91 | 80.10 | 80.27 | 548,660 | -5.06(-5.93%) |
Aug 28, 2020 | 86.03 | 87.35 | 84.46 | 85.33 | 710,401 | -0.40(-0.46%) |
Aug 27, 2020 | 85.66 | 86.09 | 84.83 | 85.73 | 613,115 | +2.00(+2.39%) |
Aug 26, 2020 | 82.92 | 84.37 | 82.92 | 83.73 | 437,383 | +0.49(+0.58%) |
Aug 25, 2020 | 83.77 | 84.28 | 82.47 | 83.24 | 466,169 | +0.96(+1.17%) |
Aug 24, 2020 | 80.09 | 82.71 | 79.58 | 82.28 | 704,824 | +3.59(+4.56%) |
Aug 21, 2020 | 76.66 | 78.73 | 76.53 | 78.69 | 228,368 | +1.64(+2.12%) |
Aug 20, 2020 | 75.48 | 77.24 | 74.36 | 77.05 | 275,523 | -0.08(-0.10%) |
Aug 19, 2020 | 78.01 | 78.91 | 76.99 | 77.13 | 146,963 | -0.18(-0.23%) |
Aug 18, 2020 | 76.85 | 77.60 | 76.01 | 77.31 | 348,770 | +2.18(+2.91%) |
Aug 17, 2020 | 73.48 | 75.35 | 73.30 | 75.12 | 578,788 | -1.85(-2.40%) |
Aug 14, 2020 | 76.24 | 77.70 | 76.03 | 76.97 | 323,001 | -1.02(-1.31%) |
Aug 13, 2020 | 81.11 | 81.11 | 77.96 | 77.99 | 392,275 | -3.70(-4.53%) |
Aug 12, 2020 | 82.37 | 82.46 | 80.83 | 81.69 | 261,753 | +0.54(+0.66%) |
Aug 11, 2020 | 82.17 | 82.30 | 80.82 | 81.16 | 635,975 | +3.05(+3.90%) |
Aug 10, 2020 | 77.95 | 78.67 | 77.74 | 78.11 | 227,024 | +1.47(+1.92%) |
Aug 07, 2020 | 76.85 | 77.16 | 76.27 | 76.64 | 146,534 | -0.63(-0.82%) |
Aug 06, 2020 | 76.80 | 77.37 | 76.05 | 77.28 | 254,382 | +0.22(+0.28%) |
Aug 05, 2020 | 77.55 | 77.70 | 76.47 | 77.06 | 268,649 | +2.26(+3.02%) |
Aug 04, 2020 | 75.02 | 75.10 | 73.86 | 74.80 | 482,475 | +0.63(+0.84%) |
Aug 03, 2020 | 74.42 | 74.52 | 73.63 | 74.17 | 512,102 | -0.25(-0.33%) |
Jul 31, 2020 | 74.20 | 74.66 | 73.92 | 74.42 | 576,867 | -0.99(-1.32%) |
Jul 30, 2020 | 73.84 | 75.65 | 73.62 | 75.41 | 701,212 | +0.00(+0.00%) |
Jul 29, 2020 | 74.50 | 75.61 | 74.20 | 75.41 | 962,735 | -0.98(-1.29%) |
Jul 28, 2020 | 73.57 | 76.67 | 73.43 | 76.39 | 1,706,451 | +3.96(+5.47%) |
Jul 27, 2020 | 69.19 | 72.49 | 69.19 | 72.43 | 1,131,938 | -0.56(-0.76%) |
Jul 24, 2020 | 70.92 | 73.10 | 70.83 | 72.99 | 1,221,661 | -0.48(-0.65%) |
Jul 23, 2020 | 71.11 | 73.77 | 71.11 | 73.47 | 660,007 | +1.78(+2.48%) |
Jul 22, 2020 | 69.55 | 71.82 | 69.38 | 71.69 | 351,957 | +0.38(+0.53%) |
Jul 21, 2020 | 70.43 | 71.85 | 70.42 | 71.31 | 535,641 | +0.16(+0.22%) |
Jul 20, 2020 | 69.46 | 71.19 | 69.18 | 71.15 | 465,509 | +0.70(+1.00%) |
Jul 17, 2020 | 69.52 | 70.58 | 69.46 | 70.45 | 298,310 | -0.74(-1.05%) |
Jul 16, 2020 | 71.38 | 71.39 | 70.51 | 71.19 | 406,670 | -1.88(-2.57%) |
Jul 15, 2020 | 73.04 | 73.57 | 71.79 | 73.07 | 516,980 | +5.67(+8.41%) |
Jul 14, 2020 | 66.11 | 67.44 | 66.05 | 67.40 | 270,641 | +1.26(+1.91%) |
Jul 13, 2020 | 66.87 | 67.89 | 65.58 | 66.14 | 289,162 | +0.30(+0.45%) |
Jul 10, 2020 | 63.88 | 65.96 | 63.75 | 65.85 | 198,739 | +2.28(+3.59%) |
Jul 09, 2020 | 65.37 | 65.49 | 63.36 | 63.56 | 771,082 | -2.13(-3.25%) |
Jul 08, 2020 | 64.90 | 65.95 | 64.42 | 65.70 | 268,954 | -0.71(-1.08%) |
Jul 07, 2020 | 68.49 | 68.49 | 66.30 | 66.41 | 518,528 | -1.62(-2.38%) |
Jul 06, 2020 | 68.66 | 68.71 | 67.18 | 68.03 | 378,152 | +1.83(+2.76%) |
Jul 02, 2020 | 68.15 | 68.29 | 66.13 | 66.20 | 288,433 | +1.25(+1.92%) |
Jul 01, 2020 | 65.65 | 66.26 | 64.66 | 64.95 | 267,691 | -0.87(-1.33%) |
Jun 30, 2020 | 66.13 | 66.40 | 65.24 | 65.83 | 329,079 | -1.22(-1.82%) |
Jun 29, 2020 | 66.01 | 67.60 | 65.48 | 67.05 | 293,141 | +2.25(+3.48%) |
Jun 26, 2020 | 65.51 | 65.73 | 63.41 | 64.79 | 237,035 | -1.79(-2.68%) |
Jun 25, 2020 | 65.49 | 66.94 | 64.79 | 66.58 | 310,073 | +0.53(+0.80%) |
Jun 24, 2020 | 69.14 | 69.14 | 65.98 | 66.05 | 559,990 | -4.77(-6.74%) |
Jun 23, 2020 | 69.93 | 71.43 | 69.93 | 70.83 | 329,831 | +1.24(+1.78%) |
Jun 22, 2020 | 70.40 | 70.59 | 69.36 | 69.59 | 283,653 | -0.83(-1.18%) |
Jun 19, 2020 | 71.71 | 72.93 | 69.36 | 70.42 | 598,434 | -0.83(-1.17%) |
Jun 18, 2020 | 70.57 | 72.20 | 70.23 | 71.25 | 509,132 | +1.44(+2.06%) |
Jun 17, 2020 | 70.68 | 70.68 | 69.03 | 69.82 | 634,961 | +0.04(+0.06%) |
Jun 16, 2020 | 72.02 | 72.56 | 69.19 | 69.78 | 603,778 | -0.48(-0.68%) |
Jun 15, 2020 | 68.12 | 70.60 | 67.96 | 70.25 | 927,235 | -0.16(-0.23%) |
Jun 12, 2020 | 71.54 | 72.52 | 69.22 | 70.41 | 697,300 | +0.09(+0.13%) |
Jun 11, 2020 | 69.63 | 71.72 | 69.19 | 70.32 | 951,965 | -4.58(-6.12%) |
Jun 10, 2020 | 76.36 | 76.51 | 74.72 | 74.91 | 567,439 | -2.11(-2.74%) |
Jun 09, 2020 | 76.25 | 77.99 | 75.90 | 77.02 | 516,945 | -3.33(-4.15%) |
Jun 08, 2020 | 79.48 | 80.44 | 79.02 | 80.35 | 606,745 | +1.25(+1.58%) |
Jun 05, 2020 | 81.36 | 81.47 | 78.53 | 79.10 | 2,501,271 | -0.81(-1.02%) |
Jun 04, 2020 | 79.37 | 81.30 | 78.91 | 79.92 | 1,118,237 | +1.00(+1.27%) |
Jun 03, 2020 | 77.40 | 79.63 | 77.23 | 78.91 | 811,570 | +3.83(+5.10%) |
Jun 02, 2020 | 74.55 | 75.10 | 74.01 | 75.08 | 722,429 | +2.16(+2.97%) |