Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 88.58 | 88.86 | 86.44 | 86.44 | 641,858 | -2.53(-2.84%) |
Aug 28, 2020 | 86.19 | 89.10 | 85.86 | 88.97 | 439,166 | +3.09(+3.60%) |
Aug 27, 2020 | 83.97 | 86.59 | 83.97 | 85.88 | 451,473 | +1.93(+2.29%) |
Aug 26, 2020 | 84.60 | 85.56 | 83.94 | 83.96 | 329,172 | -0.62(-0.73%) |
Aug 25, 2020 | 85.53 | 85.70 | 83.53 | 84.58 | 339,294 | -0.74(-0.87%) |
Aug 24, 2020 | 81.35 | 85.53 | 80.82 | 85.32 | 513,749 | +4.31(+5.32%) |
Aug 21, 2020 | 81.03 | 81.72 | 80.56 | 81.00 | 290,889 | -0.32(-0.39%) |
Aug 20, 2020 | 81.81 | 83.14 | 81.07 | 81.32 | 413,163 | -1.41(-1.71%) |
Aug 19, 2020 | 80.90 | 84.55 | 80.90 | 82.73 | 346,815 | +1.63(+2.01%) |
Aug 18, 2020 | 82.58 | 82.58 | 80.79 | 81.10 | 143,396 | -1.21(-1.47%) |
Aug 17, 2020 | 83.11 | 83.71 | 80.61 | 82.31 | 248,298 | -0.43(-0.52%) |
Aug 14, 2020 | 80.91 | 83.48 | 80.87 | 82.74 | 233,799 | +1.20(+1.47%) |
Aug 13, 2020 | 80.72 | 82.20 | 80.05 | 81.54 | 286,278 | +0.66(+0.81%) |
Aug 12, 2020 | 84.07 | 84.87 | 80.33 | 80.89 | 331,408 | -2.38(-2.85%) |
Aug 11, 2020 | 81.36 | 85.37 | 81.36 | 83.26 | 457,882 | +2.90(+3.61%) |
Aug 10, 2020 | 79.67 | 80.91 | 78.85 | 80.36 | 239,981 | +1.01(+1.27%) |
Aug 07, 2020 | 79.57 | 80.77 | 79.10 | 79.36 | 423,172 | -1.03(-1.28%) |
Aug 06, 2020 | 77.90 | 82.68 | 77.53 | 80.38 | 698,387 | +3.07(+3.97%) |
Aug 05, 2020 | 85.13 | 85.86 | 76.51 | 77.31 | 1,023,527 | -2.76(-3.44%) |
Aug 04, 2020 | 80.09 | 81.58 | 79.47 | 80.07 | 490,185 | +0.72(+0.90%) |
Aug 03, 2020 | 79.41 | 80.43 | 78.30 | 79.35 | 258,459 | +0.95(+1.21%) |
Jul 31, 2020 | 79.44 | 79.69 | 76.10 | 78.40 | 348,682 | -1.48(-1.85%) |
Jul 30, 2020 | 77.63 | 80.55 | 77.03 | 79.88 | 296,745 | +0.93(+1.18%) |
Jul 29, 2020 | 76.27 | 79.34 | 76.06 | 78.95 | 378,385 | +3.36(+4.45%) |
Jul 28, 2020 | 75.39 | 77.03 | 75.39 | 75.59 | 221,552 | +0.28(+0.37%) |
Jul 27, 2020 | 76.47 | 76.47 | 73.48 | 75.31 | 382,435 | -0.72(-0.95%) |
Jul 24, 2020 | 75.53 | 76.19 | 75.25 | 76.03 | 225,039 | +0.15(+0.20%) |
Jul 23, 2020 | 75.87 | 76.53 | 74.50 | 75.88 | 229,499 | +0.55(+0.72%) |
Jul 22, 2020 | 73.75 | 76.23 | 73.16 | 75.34 | 334,188 | +1.21(+1.63%) |
Jul 21, 2020 | 73.98 | 76.48 | 73.90 | 74.13 | 360,584 | +1.27(+1.74%) |
Jul 20, 2020 | 75.27 | 75.51 | 72.35 | 72.86 | 247,307 | -2.81(-3.71%) |
Jul 17, 2020 | 76.86 | 76.93 | 75.14 | 75.67 | 232,306 | -0.94(-1.23%) |
Jul 16, 2020 | 76.00 | 77.38 | 75.50 | 76.61 | 283,473 | -0.38(-0.49%) |
Jul 15, 2020 | 74.26 | 77.58 | 74.26 | 76.98 | 408,098 | +4.53(+6.25%) |
Jul 14, 2020 | 70.88 | 73.54 | 69.63 | 72.46 | 314,506 | +1.41(+1.99%) |
Jul 13, 2020 | 71.95 | 74.66 | 70.90 | 71.04 | 425,696 | -0.33(-0.46%) |
Jul 10, 2020 | 68.02 | 71.80 | 68.02 | 71.37 | 435,210 | +3.35(+4.93%) |
Jul 09, 2020 | 73.05 | 73.05 | 67.18 | 68.02 | 816,869 | -5.22(-7.13%) |
Jul 08, 2020 | 74.32 | 75.69 | 73.05 | 73.24 | 421,561 | -1.07(-1.44%) |
Jul 07, 2020 | 76.19 | 76.27 | 73.92 | 74.32 | 258,927 | -2.52(-3.28%) |
Jul 06, 2020 | 76.70 | 78.18 | 76.34 | 76.84 | 418,306 | +1.42(+1.89%) |
Jul 02, 2020 | 76.55 | 78.33 | 75.23 | 75.42 | 457,122 | +0.97(+1.31%) |
Jul 01, 2020 | 75.00 | 77.59 | 73.90 | 74.44 | 418,427 | -0.42(-0.56%) |
Jun 30, 2020 | 74.86 | 75.59 | 73.36 | 74.86 | 429,531 | +0.00(+0.00%) |
Jun 29, 2020 | 71.19 | 75.27 | 69.45 | 74.86 | 527,679 | +3.69(+5.18%) |
Jun 26, 2020 | 73.94 | 74.23 | 70.54 | 71.18 | 692,782 | -3.64(-4.87%) |
Jun 25, 2020 | 74.37 | 76.24 | 73.26 | 74.82 | 600,686 | -0.57(-0.76%) |
Jun 24, 2020 | 76.95 | 77.26 | 72.73 | 75.39 | 479,181 | -3.10(-3.95%) |
Jun 23, 2020 | 80.14 | 80.26 | 78.29 | 78.49 | 332,757 | +0.34(+0.43%) |
Jun 22, 2020 | 77.69 | 78.16 | 76.04 | 78.15 | 432,695 | +1.00(+1.29%) |
Jun 19, 2020 | 80.16 | 81.48 | 75.87 | 77.16 | 661,144 | -1.89(-2.39%) |
Jun 18, 2020 | 76.90 | 79.14 | 76.04 | 79.05 | 409,591 | +1.57(+2.03%) |
Jun 17, 2020 | 78.82 | 79.97 | 75.92 | 77.47 | 429,757 | -1.31(-1.66%) |
Jun 16, 2020 | 82.00 | 82.56 | 77.36 | 78.78 | 406,758 | +0.80(+1.02%) |
Jun 15, 2020 | 71.91 | 79.00 | 70.68 | 77.98 | 598,777 | +3.47(+4.66%) |
Jun 12, 2020 | 80.06 | 80.27 | 73.30 | 74.51 | 828,051 | -0.85(-1.13%) |
Jun 11, 2020 | 76.09 | 77.75 | 73.90 | 75.36 | 819,997 | -6.50(-7.94%) |
Jun 10, 2020 | 83.33 | 85.23 | 81.44 | 81.87 | 778,953 | -1.92(-2.30%) |
Jun 09, 2020 | 87.72 | 89.07 | 83.39 | 83.79 | 688,421 | -6.46(-7.16%) |
Jun 08, 2020 | 92.11 | 92.25 | 89.47 | 90.25 | 490,257 | +0.86(+0.96%) |
Jun 05, 2020 | 87.04 | 91.82 | 86.75 | 89.39 | 925,200 | +5.30(+6.30%) |
Jun 04, 2020 | 81.15 | 84.53 | 81.11 | 84.09 | 723,975 | +1.04(+1.25%) |
Jun 03, 2020 | 79.60 | 83.48 | 79.17 | 83.06 | 610,117 | +4.99(+6.39%) |
Jun 02, 2020 | 77.50 | 78.20 | 76.07 | 78.06 | 427,679 | +1.19(+1.55%) |