Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.84 | 79.32 | 77.98 | 78.86 | 749,042 | +0.41(+0.52%) |
Aug 28, 2020 | 78.96 | 78.96 | 76.97 | 78.45 | 421,343 | -0.23(-0.29%) |
Aug 27, 2020 | 77.61 | 79.48 | 77.30 | 78.68 | 868,771 | +1.72(+2.23%) |
Aug 26, 2020 | 78.10 | 78.10 | 75.82 | 76.96 | 642,057 | -0.96(-1.24%) |
Aug 25, 2020 | 79.53 | 79.99 | 77.52 | 77.92 | 403,909 | -0.98(-1.25%) |
Aug 24, 2020 | 78.83 | 79.84 | 78.40 | 78.90 | 592,016 | +0.67(+0.86%) |
Aug 21, 2020 | 79.50 | 80.08 | 78.05 | 78.23 | 410,336 | -1.00(-1.26%) |
Aug 20, 2020 | 80.22 | 80.43 | 79.11 | 79.23 | 418,513 | -1.30(-1.62%) |
Aug 19, 2020 | 79.86 | 81.48 | 79.86 | 80.54 | 355,179 | +0.52(+0.65%) |
Aug 18, 2020 | 78.69 | 80.89 | 78.42 | 80.02 | 506,760 | +1.04(+1.32%) |
Aug 17, 2020 | 81.43 | 81.52 | 78.87 | 78.98 | 506,275 | -2.45(-3.01%) |
Aug 14, 2020 | 79.88 | 82.56 | 79.59 | 81.43 | 569,517 | +1.13(+1.41%) |
Aug 13, 2020 | 79.25 | 81.35 | 79.13 | 80.29 | 555,837 | +0.49(+0.62%) |
Aug 12, 2020 | 81.11 | 81.26 | 79.38 | 79.80 | 478,025 | -0.80(-1.00%) |
Aug 11, 2020 | 79.84 | 81.78 | 79.84 | 80.60 | 620,927 | +1.33(+1.68%) |
Aug 10, 2020 | 78.59 | 80.22 | 78.59 | 79.27 | 387,051 | +0.60(+0.77%) |
Aug 07, 2020 | 76.63 | 78.78 | 76.21 | 78.67 | 480,189 | +2.09(+2.73%) |
Aug 06, 2020 | 75.66 | 76.61 | 75.36 | 76.58 | 553,421 | +0.63(+0.83%) |
Aug 05, 2020 | 76.92 | 77.15 | 75.45 | 75.95 | 456,915 | -0.48(-0.63%) |
Aug 04, 2020 | 76.89 | 77.19 | 75.66 | 76.43 | 491,594 | -0.38(-0.49%) |
Aug 03, 2020 | 75.91 | 77.14 | 75.57 | 76.81 | 634,582 | +1.24(+1.64%) |
Jul 31, 2020 | 73.28 | 75.65 | 72.95 | 75.57 | 669,746 | +1.83(+2.49%) |
Jul 30, 2020 | 71.89 | 73.84 | 71.51 | 73.73 | 511,115 | +0.59(+0.80%) |
Jul 29, 2020 | 72.36 | 73.57 | 72.10 | 73.15 | 420,365 | +0.94(+1.30%) |
Jul 28, 2020 | 73.27 | 73.53 | 72.15 | 72.21 | 532,833 | -1.33(-1.81%) |
Jul 27, 2020 | 72.04 | 73.57 | 71.70 | 73.55 | 603,488 | +1.41(+1.95%) |
Jul 24, 2020 | 70.95 | 72.35 | 70.95 | 72.14 | 655,881 | +0.60(+0.83%) |
Jul 23, 2020 | 72.11 | 72.93 | 71.01 | 71.54 | 407,496 | -0.76(-1.05%) |
Jul 22, 2020 | 70.90 | 72.77 | 70.12 | 72.30 | 802,359 | +3.82(+5.57%) |
Jul 21, 2020 | 68.67 | 69.75 | 68.13 | 68.48 | 516,888 | +0.19(+0.28%) |
Jul 20, 2020 | 67.66 | 68.45 | 67.47 | 68.29 | 234,246 | +0.36(+0.53%) |
Jul 17, 2020 | 68.27 | 68.33 | 67.22 | 67.93 | 337,307 | +0.37(+0.55%) |
Jul 16, 2020 | 68.32 | 68.81 | 67.20 | 67.57 | 300,157 | -1.16(-1.69%) |
Jul 15, 2020 | 67.85 | 69.62 | 67.72 | 68.73 | 684,440 | +2.21(+3.32%) |
Jul 14, 2020 | 65.00 | 66.64 | 64.72 | 66.52 | 979,214 | +1.68(+2.60%) |
Jul 13, 2020 | 67.32 | 67.49 | 64.64 | 64.84 | 561,410 | -1.93(-2.89%) |
Jul 10, 2020 | 65.68 | 66.88 | 65.12 | 66.76 | 401,998 | +1.06(+1.62%) |
Jul 09, 2020 | 67.76 | 67.76 | 65.21 | 65.70 | 559,521 | -2.00(-2.96%) |
Jul 08, 2020 | 68.15 | 68.76 | 66.51 | 67.70 | 561,088 | -0.39(-0.57%) |
Jul 07, 2020 | 68.98 | 69.92 | 68.03 | 68.09 | 762,606 | -1.66(-2.39%) |
Jul 06, 2020 | 73.90 | 73.95 | 69.55 | 69.75 | 718,852 | -2.98(-4.10%) |
Jul 02, 2020 | 73.40 | 74.13 | 72.52 | 72.73 | 468,696 | +0.14(+0.19%) |
Jul 01, 2020 | 73.15 | 73.58 | 71.96 | 72.59 | 511,024 | -0.43(-0.59%) |
Jun 30, 2020 | 72.75 | 73.49 | 72.34 | 73.02 | 731,749 | +0.35(+0.48%) |
Jun 29, 2020 | 71.03 | 72.71 | 70.39 | 72.68 | 740,625 | +2.04(+2.89%) |
Jun 26, 2020 | 70.55 | 71.09 | 69.22 | 70.64 | 7,844,556 | -0.27(-0.38%) |
Jun 25, 2020 | 69.27 | 71.06 | 67.19 | 70.91 | 1,684,530 | +1.12(+1.60%) |
Jun 24, 2020 | 72.38 | 73.44 | 69.55 | 69.79 | 967,915 | -3.73(-5.08%) |
Jun 23, 2020 | 76.94 | 76.94 | 73.46 | 73.52 | 888,743 | -2.15(-2.84%) |
Jun 22, 2020 | 75.39 | 76.04 | 74.62 | 75.67 | 901,426 | +0.11(+0.15%) |
Jun 19, 2020 | 78.34 | 78.75 | 75.53 | 75.56 | 1,265,034 | -1.65(-2.14%) |
Jun 18, 2020 | 78.93 | 79.69 | 76.76 | 77.22 | 942,053 | -2.34(-2.94%) |
Jun 17, 2020 | 81.04 | 81.80 | 79.03 | 79.56 | 793,309 | -1.29(-1.59%) |
Jun 16, 2020 | 81.42 | 82.51 | 79.64 | 80.84 | 740,763 | +2.17(+2.76%) |
Jun 15, 2020 | 77.12 | 78.99 | 76.26 | 78.67 | 765,181 | -0.71(-0.90%) |
Jun 12, 2020 | 82.13 | 82.13 | 76.80 | 79.39 | 847,824 | +0.20(+0.25%) |
Jun 11, 2020 | 81.86 | 82.60 | 78.65 | 79.19 | 1,259,600 | -5.53(-6.52%) |
Jun 10, 2020 | 83.02 | 85.46 | 82.15 | 84.72 | 920,134 | +1.64(+1.97%) |
Jun 09, 2020 | 83.28 | 83.98 | 82.53 | 83.08 | 642,431 | -1.24(-1.47%) |
Jun 08, 2020 | 82.33 | 84.90 | 81.84 | 84.32 | 1,169,161 | +2.09(+2.54%) |
Jun 05, 2020 | 82.73 | 85.40 | 80.14 | 82.24 | 1,572,145 | -1.88(-2.24%) |
Jun 04, 2020 | 84.06 | 85.57 | 83.67 | 84.12 | 804,824 | -0.82(-0.96%) |
Jun 03, 2020 | 86.48 | 87.42 | 84.58 | 84.93 | 561,974 | -0.44(-0.52%) |
Jun 02, 2020 | 85.39 | 85.44 | 83.49 | 85.38 | 532,993 | +0.82(+0.97%) |