Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 83.46 | 83.68 | 82.51 | 82.79 | 1,169,948 | -0.67(-0.80%) |
Aug 28, 2020 | 83.48 | 83.76 | 82.20 | 83.46 | 707,232 | +0.18(+0.21%) |
Aug 27, 2020 | 82.26 | 83.94 | 82.26 | 83.28 | 712,968 | +1.03(+1.26%) |
Aug 26, 2020 | 81.38 | 82.34 | 80.74 | 82.24 | 700,818 | +1.00(+1.23%) |
Aug 25, 2020 | 82.11 | 82.62 | 80.81 | 81.25 | 516,515 | -0.90(-1.10%) |
Aug 24, 2020 | 81.69 | 82.22 | 81.32 | 82.15 | 513,877 | +1.00(+1.23%) |
Aug 21, 2020 | 81.80 | 81.86 | 80.81 | 81.15 | 846,466 | -0.39(-0.47%) |
Aug 20, 2020 | 81.18 | 81.79 | 80.82 | 81.54 | 670,868 | +0.50(+0.61%) |
Aug 19, 2020 | 80.65 | 81.54 | 80.65 | 81.04 | 644,074 | +0.34(+0.42%) |
Aug 18, 2020 | 80.70 | 81.43 | 80.29 | 80.70 | 1,063,509 | +0.16(+0.20%) |
Aug 17, 2020 | 81.40 | 81.70 | 80.40 | 80.54 | 1,340,474 | -0.71(-0.88%) |
Aug 14, 2020 | 80.38 | 81.75 | 80.38 | 81.26 | 666,068 | +0.64(+0.79%) |
Aug 13, 2020 | 80.21 | 81.64 | 80.21 | 80.62 | 690,482 | +0.32(+0.40%) |
Aug 12, 2020 | 80.90 | 81.26 | 79.93 | 80.30 | 1,141,952 | -0.30(-0.37%) |
Aug 11, 2020 | 79.31 | 81.43 | 79.30 | 80.60 | 1,090,520 | +1.29(+1.63%) |
Aug 10, 2020 | 78.79 | 79.90 | 78.61 | 79.30 | 965,792 | -0.01(-0.01%) |
Aug 07, 2020 | 77.51 | 79.52 | 77.13 | 79.31 | 893,200 | +1.66(+2.14%) |
Aug 06, 2020 | 77.19 | 77.82 | 76.27 | 77.66 | 703,033 | +0.37(+0.47%) |
Aug 05, 2020 | 78.18 | 79.03 | 76.86 | 77.29 | 839,684 | -0.53(-0.69%) |
Aug 04, 2020 | 77.90 | 78.55 | 77.17 | 77.82 | 1,176,769 | -0.40(-0.51%) |
Aug 03, 2020 | 76.81 | 78.51 | 75.74 | 78.23 | 1,097,548 | +1.64(+2.14%) |
Jul 31, 2020 | 73.49 | 76.69 | 72.89 | 76.59 | 1,794,727 | +3.78(+5.18%) |
Jul 30, 2020 | 71.14 | 73.14 | 71.07 | 72.81 | 1,209,170 | +1.15(+1.61%) |
Jul 29, 2020 | 70.75 | 71.99 | 70.35 | 71.66 | 769,882 | +1.30(+1.85%) |
Jul 28, 2020 | 69.79 | 71.31 | 69.79 | 70.36 | 630,806 | +0.45(+0.64%) |
Jul 27, 2020 | 69.77 | 70.40 | 69.22 | 69.91 | 1,093,632 | +0.27(+0.39%) |
Jul 24, 2020 | 69.64 | 70.09 | 68.86 | 69.64 | 709,905 | +0.00(+0.00%) |
Jul 23, 2020 | 70.43 | 71.61 | 69.50 | 69.64 | 1,182,768 | -0.79(-1.12%) |
Jul 22, 2020 | 68.24 | 70.60 | 68.24 | 70.42 | 1,121,981 | +1.98(+2.89%) |
Jul 21, 2020 | 68.82 | 69.11 | 68.17 | 68.45 | 856,546 | +0.28(+0.41%) |
Jul 20, 2020 | 67.56 | 68.37 | 67.45 | 68.17 | 780,008 | +0.49(+0.72%) |
Jul 17, 2020 | 66.71 | 67.79 | 65.68 | 67.68 | 1,366,862 | +1.26(+1.90%) |
Jul 16, 2020 | 67.58 | 67.75 | 66.36 | 66.42 | 951,833 | -1.50(-2.21%) |
Jul 15, 2020 | 68.15 | 68.40 | 67.61 | 67.91 | 916,510 | +0.27(+0.40%) |
Jul 14, 2020 | 67.04 | 67.70 | 66.25 | 67.64 | 1,353,075 | +0.51(+0.75%) |
Jul 13, 2020 | 70.86 | 71.23 | 67.05 | 67.14 | 1,391,686 | -3.41(-4.83%) |
Jul 10, 2020 | 70.49 | 70.86 | 69.95 | 70.55 | 1,061,122 | +0.05(+0.07%) |
Jul 09, 2020 | 71.05 | 71.05 | 69.15 | 70.50 | 1,127,439 | -0.20(-0.28%) |
Jul 08, 2020 | 68.57 | 70.82 | 68.54 | 70.70 | 1,574,588 | +0.07(+0.09%) |
Jul 07, 2020 | 72.01 | 72.21 | 70.34 | 70.63 | 1,463,896 | -1.91(-2.63%) |
Jul 06, 2020 | 75.00 | 75.46 | 72.06 | 72.54 | 1,086,635 | -1.99(-2.66%) |
Jul 02, 2020 | 74.72 | 75.67 | 74.01 | 74.53 | 879,322 | +0.08(+0.11%) |
Jul 01, 2020 | 73.12 | 75.02 | 72.81 | 74.44 | 1,250,171 | +1.57(+2.16%) |
Jun 30, 2020 | 71.06 | 73.16 | 70.99 | 72.87 | 1,312,220 | +1.88(+2.65%) |
Jun 29, 2020 | 69.82 | 71.29 | 69.78 | 70.99 | 983,170 | +1.30(+1.87%) |
Jun 26, 2020 | 72.62 | 72.89 | 69.38 | 69.68 | 2,146,691 | -2.94(-4.05%) |
Jun 25, 2020 | 72.36 | 72.70 | 71.14 | 72.63 | 781,987 | +0.31(+0.43%) |
Jun 24, 2020 | 74.56 | 74.74 | 72.05 | 72.32 | 779,618 | -2.63(-3.51%) |
Jun 23, 2020 | 75.27 | 75.94 | 74.26 | 74.95 | 868,161 | +0.09(+0.13%) |
Jun 22, 2020 | 75.03 | 75.06 | 74.22 | 74.86 | 751,908 | +0.11(+0.15%) |
Jun 19, 2020 | 76.04 | 76.96 | 74.67 | 74.74 | 1,616,343 | -0.46(-0.61%) |
Jun 18, 2020 | 74.70 | 75.42 | 73.94 | 75.20 | 1,194,341 | +0.72(+0.97%) |
Jun 17, 2020 | 73.47 | 74.95 | 72.88 | 74.48 | 1,285,067 | +1.45(+1.99%) |
Jun 16, 2020 | 73.49 | 74.03 | 72.37 | 73.03 | 715,280 | +0.98(+1.37%) |
Jun 15, 2020 | 71.06 | 72.33 | 70.21 | 72.05 | 1,658,414 | -0.06(-0.08%) |
Jun 12, 2020 | 73.55 | 74.07 | 70.85 | 72.10 | 644,680 | +0.13(+0.18%) |
Jun 11, 2020 | 75.31 | 75.46 | 71.93 | 71.97 | 1,014,363 | -4.30(-5.64%) |
Jun 10, 2020 | 74.64 | 76.71 | 74.64 | 76.27 | 977,046 | +1.64(+2.20%) |
Jun 09, 2020 | 75.13 | 75.28 | 74.51 | 74.63 | 943,866 | -0.82(-1.09%) |
Jun 08, 2020 | 74.39 | 75.52 | 73.96 | 75.45 | 1,198,233 | +0.32(+0.42%) |
Jun 05, 2020 | 75.28 | 75.40 | 74.09 | 75.13 | 1,175,695 | -0.11(-0.15%) |
Jun 04, 2020 | 74.52 | 75.34 | 73.99 | 75.24 | 1,100,911 | +0.22(+0.30%) |
Jun 03, 2020 | 74.80 | 75.62 | 74.27 | 75.02 | 1,323,831 | -0.01(-0.01%) |
Jun 02, 2020 | 75.62 | 75.62 | 73.11 | 75.03 | 1,067,859 | +0.63(+0.85%) |