Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.30 | 64.52 | 62.06 | 63.12 | 707,541 | -0.78(-1.22%) |
Aug 28, 2020 | 61.89 | 64.66 | 60.40 | 63.90 | 1,434,000 | +2.09(+3.38%) |
Aug 27, 2020 | 62.66 | 63.90 | 61.29 | 61.81 | 1,121,650 | -1.00(-1.59%) |
Aug 26, 2020 | 64.60 | 65.80 | 62.28 | 62.81 | 1,286,591 | -1.79(-2.77%) |
Aug 25, 2020 | 65.52 | 66.89 | 64.03 | 64.60 | 1,150,345 | -1.15(-1.75%) |
Aug 24, 2020 | 68.50 | 69.27 | 64.89 | 65.75 | 1,551,056 | -2.82(-4.11%) |
Aug 21, 2020 | 69.76 | 70.23 | 67.89 | 68.57 | 944,000 | -1.27(-1.82%) |
Aug 20, 2020 | 71.21 | 71.96 | 69.46 | 69.84 | 1,422,409 | -1.40(-1.97%) |
Aug 19, 2020 | 74.74 | 74.86 | 70.32 | 71.24 | 2,653,480 | -5.04(-6.61%) |
Aug 18, 2020 | 75.81 | 78.01 | 74.35 | 76.28 | 1,277,825 | +1.30(+1.73%) |
Aug 17, 2020 | 74.12 | 76.34 | 73.81 | 74.98 | 806,469 | +0.69(+0.93%) |
Aug 14, 2020 | 75.82 | 76.27 | 72.89 | 74.29 | 713,400 | -1.60(-2.11%) |
Aug 13, 2020 | 75.49 | 76.08 | 73.45 | 75.89 | 725,447 | +1.38(+1.85%) |
Aug 12, 2020 | 77.53 | 78.27 | 74.09 | 74.51 | 776,297 | -2.43(-3.16%) |
Aug 11, 2020 | 77.10 | 79.62 | 76.59 | 76.94 | 1,115,950 | +0.41(+0.54%) |
Aug 10, 2020 | 79.70 | 80.25 | 76.32 | 76.53 | 1,293,411 | -2.93(-3.69%) |
Aug 07, 2020 | 78.10 | 79.59 | 76.25 | 79.46 | 1,737,900 | +3.03(+3.96%) |
Aug 06, 2020 | 74.20 | 78.21 | 73.97 | 76.43 | 1,862,843 | +4.63(+6.45%) |
Aug 05, 2020 | 71.20 | 74.50 | 70.62 | 71.80 | 1,142,378 | +0.89(+1.26%) |
Aug 04, 2020 | 68.15 | 71.94 | 67.89 | 70.91 | 1,478,510 | +3.32(+4.91%) |
Aug 03, 2020 | 70.01 | 70.31 | 66.15 | 67.59 | 1,919,531 | -1.55(-2.24%) |
Jul 31, 2020 | 72.78 | 74.00 | 68.54 | 69.14 | 1,182,000 | -3.11(-4.30%) |
Jul 30, 2020 | 68.65 | 74.29 | 67.67 | 72.25 | 2,011,081 | +2.39(+3.42%) |
Jul 29, 2020 | 72.70 | 73.65 | 68.99 | 69.86 | 2,423,134 | -2.67(-3.68%) |
Jul 28, 2020 | 76.00 | 76.17 | 72.42 | 72.53 | 2,716,567 | -3.74(-4.90%) |
Jul 27, 2020 | 81.25 | 82.34 | 75.50 | 76.27 | 3,090,106 | -2.90(-3.66%) |
Jul 24, 2020 | 89.63 | 89.95 | 74.59 | 79.17 | 10,342,500 | -34.83(-30.55%) |
Jul 23, 2020 | 116.01 | 118.05 | 112.19 | 114.00 | 1,344,725 | -0.86(-0.75%) |
Jul 22, 2020 | 110.99 | 117.39 | 110.44 | 114.86 | 531,713 | +3.15(+2.82%) |
Jul 21, 2020 | 112.67 | 113.00 | 109.75 | 111.71 | 400,449 | -0.14(-0.13%) |
Jul 20, 2020 | 107.02 | 112.35 | 107.00 | 111.85 | 373,599 | +4.98(+4.66%) |
Jul 17, 2020 | 105.17 | 108.04 | 104.51 | 106.87 | 323,800 | +1.56(+1.48%) |
Jul 16, 2020 | 108.61 | 109.76 | 104.63 | 105.31 | 458,938 | -2.75(-2.54%) |
Jul 15, 2020 | 116.06 | 120.21 | 107.08 | 108.06 | 962,865 | -5.94(-5.21%) |
Jul 14, 2020 | 111.51 | 114.07 | 109.46 | 114.00 | 379,228 | +4.01(+3.65%) |
Jul 13, 2020 | 112.19 | 113.64 | 109.07 | 109.99 | 492,391 | -0.99(-0.89%) |
Jul 10, 2020 | 108.95 | 111.19 | 106.67 | 110.98 | 416,200 | +3.29(+3.06%) |
Jul 09, 2020 | 106.15 | 108.31 | 102.65 | 107.69 | 430,152 | +2.51(+2.39%) |
Jul 08, 2020 | 104.90 | 108.99 | 103.44 | 105.18 | 687,999 | -1.06(-1.00%) |
Jul 07, 2020 | 104.27 | 108.80 | 103.29 | 106.24 | 521,317 | +1.74(+1.67%) |
Jul 06, 2020 | 105.56 | 105.59 | 103.26 | 104.50 | 412,536 | +0.83(+0.80%) |
Jul 02, 2020 | 103.06 | 106.13 | 102.00 | 103.67 | 585,200 | +1.73(+1.70%) |
Jul 01, 2020 | 98.25 | 104.15 | 98.19 | 101.94 | 791,470 | +3.70(+3.77%) |
Jun 30, 2020 | 94.89 | 98.50 | 94.89 | 98.24 | 657,525 | +2.97(+3.12%) |
Jun 29, 2020 | 91.61 | 95.45 | 87.50 | 95.27 | 810,280 | +3.99(+4.37%) |
Jun 26, 2020 | 100.50 | 100.50 | 90.95 | 91.28 | 1,532,700 | -9.27(-9.22%) |
Jun 25, 2020 | 103.88 | 104.43 | 97.80 | 100.55 | 958,989 | -3.31(-3.19%) |
Jun 24, 2020 | 110.25 | 110.85 | 103.00 | 103.86 | 619,931 | -6.78(-6.13%) |
Jun 23, 2020 | 107.74 | 111.91 | 107.69 | 110.64 | 1,083,810 | +3.40(+3.17%) |
Jun 22, 2020 | 108.60 | 109.17 | 105.36 | 107.24 | 576,886 | -1.63(-1.50%) |
Jun 19, 2020 | 109.47 | 113.05 | 107.62 | 108.87 | 945,600 | +0.89(+0.82%) |
Jun 18, 2020 | 107.18 | 110.58 | 107.18 | 107.98 | 592,771 | -0.05(-0.05%) |
Jun 17, 2020 | 109.92 | 114.80 | 107.28 | 108.03 | 564,945 | -2.15(-1.95%) |
Jun 16, 2020 | 112.67 | 112.88 | 106.58 | 110.18 | 544,294 | +0.25(+0.23%) |
Jun 15, 2020 | 105.72 | 110.64 | 105.03 | 109.93 | 743,352 | +4.54(+4.31%) |
Jun 12, 2020 | 109.61 | 110.90 | 102.53 | 105.39 | 724,600 | -2.01(-1.87%) |
Jun 11, 2020 | 107.07 | 108.27 | 104.70 | 107.40 | 607,465 | -2.22(-2.03%) |
Jun 10, 2020 | 110.33 | 111.52 | 109.00 | 109.62 | 441,930 | -0.48(-0.44%) |
Jun 09, 2020 | 108.52 | 112.96 | 108.20 | 110.10 | 720,107 | +2.15(+1.99%) |
Jun 08, 2020 | 117.78 | 117.78 | 106.19 | 107.95 | 919,188 | -10.15(-8.59%) |
Jun 05, 2020 | 118.03 | 119.72 | 105.24 | 118.10 | 1,354,100 | +2.36(+2.04%) |
Jun 04, 2020 | 127.70 | 127.70 | 114.85 | 115.74 | 796,760 | -12.99(-10.09%) |
Jun 03, 2020 | 132.94 | 132.95 | 127.50 | 128.73 | 439,867 | -2.99(-2.27%) |
Jun 02, 2020 | 126.30 | 132.75 | 126.03 | 131.72 | 399,880 | +1.30(+1.00%) |