Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.48 | 89.65 | 86.35 | 86.35 | 3,411,003 | -4.05(-4.48%) |
Aug 28, 2020 | 86.69 | 92.03 | 85.61 | 90.39 | 5,927,691 | +4.97(+5.81%) |
Aug 27, 2020 | 83.81 | 87.23 | 83.61 | 85.43 | 4,235,391 | +1.70(+2.03%) |
Aug 26, 2020 | 84.80 | 84.94 | 83.23 | 83.73 | 2,422,026 | -1.39(-1.64%) |
Aug 25, 2020 | 86.48 | 87.10 | 83.64 | 85.12 | 2,673,490 | -0.57(-0.67%) |
Aug 24, 2020 | 82.59 | 85.75 | 80.32 | 85.69 | 4,542,312 | +3.95(+4.83%) |
Aug 21, 2020 | 80.43 | 84.50 | 80.08 | 81.74 | 4,416,600 | +2.48(+3.13%) |
Aug 20, 2020 | 78.99 | 80.07 | 78.02 | 79.27 | 2,984,551 | -0.97(-1.21%) |
Aug 19, 2020 | 81.58 | 82.73 | 79.94 | 80.23 | 2,579,791 | -0.37(-0.45%) |
Aug 18, 2020 | 82.84 | 82.84 | 80.48 | 80.60 | 2,493,570 | -1.85(-2.24%) |
Aug 17, 2020 | 84.29 | 84.61 | 82.15 | 82.44 | 2,247,686 | -1.46(-1.74%) |
Aug 14, 2020 | 84.15 | 85.00 | 83.09 | 83.91 | 2,731,611 | -1.67(-1.95%) |
Aug 13, 2020 | 83.23 | 85.63 | 83.18 | 85.58 | 3,303,017 | +0.86(+1.01%) |
Aug 12, 2020 | 88.37 | 88.37 | 82.32 | 84.72 | 6,499,782 | -2.46(-2.82%) |
Aug 11, 2020 | 84.77 | 88.29 | 83.78 | 87.17 | 11,545,888 | +6.72(+8.36%) |
Aug 10, 2020 | 77.18 | 80.72 | 76.38 | 80.45 | 9,825,710 | +7.29(+9.96%) |
Aug 07, 2020 | 74.10 | 75.00 | 72.19 | 73.16 | 4,937,076 | -2.44(-3.23%) |
Aug 06, 2020 | 70.01 | 76.12 | 69.88 | 75.60 | 7,768,576 | +5.22(+7.42%) |
Aug 05, 2020 | 72.16 | 74.29 | 69.62 | 70.38 | 7,161,280 | -1.45(-2.02%) |
Aug 04, 2020 | 71.72 | 73.43 | 70.91 | 71.83 | 4,002,731 | -0.30(-0.41%) |
Aug 03, 2020 | 70.85 | 72.75 | 69.43 | 72.13 | 4,505,057 | +0.61(+0.86%) |
Jul 31, 2020 | 75.03 | 75.28 | 70.60 | 71.51 | 5,594,988 | -3.94(-5.22%) |
Jul 30, 2020 | 76.01 | 76.18 | 73.76 | 75.45 | 4,433,305 | +1.12(+1.50%) |
Jul 29, 2020 | 73.34 | 74.45 | 72.27 | 74.34 | 3,169,262 | +1.90(+2.62%) |
Jul 28, 2020 | 69.73 | 74.02 | 69.58 | 72.44 | 4,829,271 | +2.65(+3.79%) |
Jul 27, 2020 | 71.71 | 72.62 | 69.14 | 69.80 | 4,890,637 | -2.69(-3.71%) |
Jul 24, 2020 | 71.97 | 72.48 | 70.70 | 72.48 | 3,491,006 | -0.48(-0.66%) |
Jul 23, 2020 | 74.86 | 74.98 | 72.44 | 72.97 | 5,222,242 | -2.17(-2.89%) |
Jul 22, 2020 | 77.54 | 77.95 | 74.41 | 75.14 | 4,009,826 | -3.05(-3.90%) |
Jul 21, 2020 | 80.11 | 81.43 | 77.93 | 78.19 | 4,138,098 | -0.77(-0.98%) |
Jul 20, 2020 | 81.33 | 81.90 | 78.66 | 78.96 | 2,961,473 | -2.75(-3.37%) |
Jul 17, 2020 | 83.68 | 84.10 | 80.92 | 81.71 | 2,811,420 | -1.82(-2.17%) |
Jul 16, 2020 | 83.38 | 84.98 | 82.49 | 83.53 | 3,968,096 | -2.11(-2.47%) |
Jul 15, 2020 | 80.97 | 85.86 | 80.58 | 85.64 | 7,505,494 | +7.35(+9.38%) |
Jul 14, 2020 | 78.24 | 79.23 | 75.73 | 78.30 | 5,777,668 | -1.94(-2.41%) |
Jul 13, 2020 | 75.43 | 83.91 | 72.17 | 80.23 | 16,441,366 | +7.04(+9.62%) |
Jul 10, 2020 | 69.34 | 73.28 | 68.57 | 73.19 | 4,866,990 | +2.96(+4.22%) |
Jul 09, 2020 | 73.06 | 73.07 | 67.82 | 70.23 | 5,996,501 | -3.01(-4.11%) |
Jul 08, 2020 | 72.26 | 73.62 | 70.39 | 73.24 | 5,001,321 | +0.80(+1.10%) |
Jul 07, 2020 | 73.87 | 75.06 | 72.22 | 72.44 | 3,925,335 | -3.29(-4.34%) |
Jul 06, 2020 | 78.72 | 79.97 | 73.73 | 75.73 | 5,997,967 | -0.61(-0.80%) |
Jul 02, 2020 | 74.64 | 77.36 | 74.18 | 76.34 | 6,347,394 | +3.49(+4.78%) |
Jul 01, 2020 | 74.30 | 77.25 | 72.23 | 72.86 | 5,501,253 | -0.69(-0.94%) |
Jun 30, 2020 | 72.64 | 73.91 | 71.21 | 73.55 | 4,645,961 | +0.27(+0.36%) |
Jun 29, 2020 | 68.35 | 73.29 | 66.69 | 73.28 | 7,133,802 | +5.10(+7.49%) |
Jun 26, 2020 | 71.55 | 72.48 | 67.84 | 68.18 | 7,173,025 | -4.45(-6.13%) |
Jun 25, 2020 | 73.90 | 73.90 | 70.50 | 72.63 | 8,066,347 | -1.63(-2.19%) |
Jun 24, 2020 | 82.26 | 82.34 | 74.07 | 74.26 | 8,528,816 | -9.18(-11.00%) |
Jun 23, 2020 | 83.46 | 84.26 | 82.36 | 83.44 | 4,402,946 | +1.17(+1.43%) |
Jun 22, 2020 | 84.78 | 85.11 | 80.69 | 82.27 | 4,936,304 | -3.43(-4.00%) |
Jun 19, 2020 | 89.21 | 89.83 | 84.95 | 85.69 | 4,214,851 | -1.56(-1.79%) |
Jun 18, 2020 | 85.92 | 88.76 | 85.63 | 87.25 | 3,177,831 | -0.33(-0.37%) |
Jun 17, 2020 | 88.86 | 89.61 | 87.22 | 87.58 | 3,919,828 | -1.79(-2.00%) |
Jun 16, 2020 | 96.76 | 96.91 | 86.12 | 89.37 | 7,289,506 | -1.47(-1.62%) |
Jun 15, 2020 | 86.45 | 91.90 | 85.48 | 90.84 | 4,684,449 | -0.30(-0.33%) |
Jun 12, 2020 | 93.94 | 94.53 | 88.67 | 91.14 | 4,983,968 | +2.53(+2.86%) |
Jun 11, 2020 | 89.00 | 94.10 | 87.88 | 88.61 | 7,811,066 | -9.07(-9.29%) |
Jun 10, 2020 | 101.52 | 102.09 | 93.98 | 97.68 | 6,656,858 | -3.78(-3.73%) |
Jun 09, 2020 | 104.05 | 104.09 | 100.12 | 101.46 | 6,191,324 | -5.96(-5.55%) |
Jun 08, 2020 | 105.11 | 107.55 | 102.73 | 107.42 | 6,232,449 | +7.10(+7.08%) |
Jun 05, 2020 | 100.78 | 102.69 | 98.04 | 100.33 | 11,126,576 | +6.15(+6.53%) |
Jun 04, 2020 | 95.75 | 96.07 | 90.56 | 94.17 | 10,642,975 | +1.86(+2.01%) |
Jun 03, 2020 | 84.72 | 92.57 | 84.42 | 92.32 | 8,346,140 | +9.28(+11.18%) |
Jun 02, 2020 | 84.42 | 85.14 | 81.51 | 83.04 | 5,689,853 | -2.34(-2.74%) |