Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.90 | 90.58 | 88.88 | 89.33 | 1,493,734 | -0.39(-0.44%) |
Aug 28, 2020 | 89.34 | 89.86 | 88.70 | 89.72 | 2,375,699 | +0.43(+0.48%) |
Aug 27, 2020 | 88.98 | 89.95 | 88.29 | 89.30 | 1,597,616 | +0.89(+1.01%) |
Aug 26, 2020 | 87.49 | 88.61 | 87.20 | 88.41 | 970,792 | +0.66(+0.76%) |
Aug 25, 2020 | 88.45 | 88.83 | 87.43 | 87.74 | 1,110,019 | -0.39(-0.44%) |
Aug 24, 2020 | 88.11 | 88.32 | 87.02 | 88.13 | 1,156,901 | +0.45(+0.51%) |
Aug 21, 2020 | 87.40 | 88.02 | 86.95 | 87.69 | 1,348,063 | -0.04(-0.04%) |
Aug 20, 2020 | 86.52 | 87.83 | 86.26 | 87.72 | 1,199,006 | +1.00(+1.15%) |
Aug 19, 2020 | 86.52 | 87.14 | 86.03 | 86.73 | 863,869 | +0.43(+0.50%) |
Aug 18, 2020 | 86.57 | 86.93 | 85.97 | 86.30 | 843,050 | -0.29(-0.34%) |
Aug 17, 2020 | 85.18 | 87.18 | 85.00 | 86.59 | 1,080,646 | +0.18(+0.21%) |
Aug 14, 2020 | 86.90 | 87.25 | 86.05 | 86.41 | 1,001,776 | -0.04(-0.04%) |
Aug 13, 2020 | 86.72 | 87.06 | 85.84 | 86.44 | 1,359,145 | -0.51(-0.59%) |
Aug 12, 2020 | 87.40 | 88.02 | 86.80 | 86.95 | 1,394,430 | +0.35(+0.40%) |
Aug 11, 2020 | 88.15 | 88.60 | 86.43 | 86.61 | 1,078,750 | -1.22(-1.39%) |
Aug 10, 2020 | 87.56 | 88.13 | 86.99 | 87.83 | 1,075,470 | +0.77(+0.89%) |
Aug 07, 2020 | 86.38 | 87.85 | 85.43 | 87.05 | 1,397,470 | +0.57(+0.66%) |
Aug 06, 2020 | 86.00 | 86.76 | 85.61 | 86.48 | 760,514 | -0.32(-0.37%) |
Aug 05, 2020 | 87.46 | 87.68 | 85.81 | 86.80 | 1,500,912 | +0.05(+0.05%) |
Aug 04, 2020 | 84.45 | 87.05 | 83.76 | 86.75 | 2,506,930 | +1.74(+2.05%) |
Aug 03, 2020 | 85.13 | 85.88 | 83.48 | 85.01 | 1,886,154 | -0.16(-0.19%) |
Jul 31, 2020 | 85.01 | 85.33 | 83.44 | 85.17 | 2,241,784 | +0.15(+0.17%) |
Jul 30, 2020 | 85.77 | 87.75 | 84.02 | 85.03 | 2,779,821 | -1.56(-1.81%) |
Jul 29, 2020 | 83.89 | 90.17 | 83.38 | 86.59 | 6,142,246 | +7.39(+9.33%) |
Jul 28, 2020 | 79.83 | 80.42 | 79.10 | 79.20 | 3,505,774 | -0.50(-0.63%) |
Jul 27, 2020 | 78.13 | 80.31 | 78.13 | 79.70 | 1,835,473 | +1.48(+1.89%) |
Jul 24, 2020 | 77.73 | 78.49 | 77.26 | 78.22 | 1,006,508 | +0.76(+0.99%) |
Jul 23, 2020 | 77.50 | 77.83 | 77.01 | 77.46 | 1,319,628 | +0.03(+0.04%) |
Jul 22, 2020 | 77.74 | 78.38 | 76.99 | 77.43 | 983,421 | -0.35(-0.44%) |
Jul 21, 2020 | 77.58 | 78.33 | 77.48 | 77.77 | 875,421 | +0.25(+0.33%) |
Jul 20, 2020 | 78.42 | 78.76 | 77.27 | 77.52 | 1,071,220 | -0.89(-1.14%) |
Jul 17, 2020 | 78.06 | 79.03 | 77.13 | 78.41 | 1,530,834 | +0.34(+0.43%) |
Jul 16, 2020 | 76.66 | 78.23 | 76.55 | 78.07 | 1,480,119 | +0.91(+1.18%) |
Jul 15, 2020 | 76.56 | 77.78 | 76.34 | 77.17 | 1,569,857 | +1.02(+1.34%) |
Jul 14, 2020 | 74.96 | 76.28 | 74.62 | 76.15 | 1,606,038 | +1.57(+2.11%) |
Jul 13, 2020 | 75.13 | 75.14 | 74.32 | 74.57 | 1,968,939 | -0.14(-0.18%) |
Jul 10, 2020 | 73.87 | 75.05 | 73.87 | 74.71 | 1,252,331 | +1.22(+1.66%) |
Jul 09, 2020 | 73.07 | 74.07 | 73.07 | 73.49 | 1,422,630 | +0.34(+0.46%) |
Jul 08, 2020 | 72.80 | 73.52 | 72.62 | 73.16 | 1,718,317 | +0.27(+0.37%) |
Jul 07, 2020 | 71.43 | 73.29 | 71.39 | 72.88 | 1,670,058 | -0.01(-0.01%) |
Jul 06, 2020 | 73.60 | 73.79 | 72.61 | 72.89 | 2,232,055 | +0.94(+1.30%) |
Jul 02, 2020 | 72.56 | 72.56 | 71.31 | 71.96 | 2,829,931 | +0.08(+0.11%) |
Jul 01, 2020 | 72.08 | 72.86 | 71.15 | 71.88 | 1,737,765 | +0.03(+0.04%) |
Jun 30, 2020 | 70.69 | 72.16 | 70.47 | 71.85 | 1,813,269 | +1.18(+1.67%) |
Jun 29, 2020 | 70.17 | 70.88 | 69.83 | 70.67 | 1,929,350 | +1.00(+1.43%) |
Jun 26, 2020 | 70.09 | 70.69 | 69.02 | 69.67 | 3,699,554 | -0.60(-0.85%) |
Jun 25, 2020 | 71.38 | 71.43 | 69.47 | 70.27 | 1,362,789 | -1.11(-1.55%) |
Jun 24, 2020 | 69.98 | 71.89 | 69.64 | 71.38 | 1,450,391 | +1.12(+1.59%) |
Jun 23, 2020 | 70.89 | 70.89 | 69.98 | 70.26 | 2,001,676 | +0.25(+0.35%) |
Jun 22, 2020 | 70.18 | 70.26 | 68.69 | 70.01 | 1,405,466 | -0.65(-0.91%) |
Jun 19, 2020 | 71.63 | 71.63 | 70.13 | 70.66 | 3,936,904 | -0.10(-0.14%) |
Jun 18, 2020 | 71.13 | 71.67 | 70.02 | 70.76 | 1,948,450 | -0.71(-0.99%) |
Jun 17, 2020 | 71.48 | 72.22 | 71.05 | 71.47 | 1,309,100 | +0.50(+0.70%) |
Jun 16, 2020 | 72.70 | 73.19 | 70.62 | 70.97 | 1,602,626 | -0.04(-0.05%) |
Jun 15, 2020 | 69.31 | 71.24 | 68.75 | 71.00 | 1,530,974 | +0.36(+0.51%) |
Jun 12, 2020 | 72.98 | 73.23 | 69.92 | 70.64 | 1,455,899 | -0.95(-1.32%) |
Jun 11, 2020 | 73.91 | 74.40 | 70.91 | 71.58 | 1,846,385 | -3.12(-4.17%) |
Jun 10, 2020 | 75.88 | 75.99 | 74.57 | 74.70 | 1,669,615 | -0.81(-1.07%) |
Jun 09, 2020 | 77.13 | 77.13 | 75.37 | 75.51 | 1,362,728 | -1.83(-2.36%) |
Jun 08, 2020 | 75.36 | 77.46 | 75.36 | 77.34 | 1,561,097 | +1.85(+2.46%) |
Jun 05, 2020 | 75.54 | 76.94 | 75.23 | 75.48 | 1,664,419 | +0.69(+0.92%) |
Jun 04, 2020 | 75.32 | 75.73 | 74.27 | 74.79 | 1,694,826 | -0.91(-1.20%) |
Jun 03, 2020 | 74.97 | 75.93 | 74.52 | 75.70 | 1,889,467 | +1.47(+1.98%) |
Jun 02, 2020 | 73.52 | 74.36 | 71.30 | 74.23 | 1,429,495 | +1.37(+1.88%) |