Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 89.48 | 89.65 | 86.34 | 86.34 | 3,411,173 | -4.05(-4.48%) |
Aug 28, 2020 | 86.69 | 92.03 | 85.61 | 90.39 | 5,927,987 | +4.97(+5.81%) |
Aug 27, 2020 | 83.80 | 87.23 | 83.61 | 85.42 | 4,235,602 | +1.70(+2.03%) |
Aug 26, 2020 | 84.80 | 84.94 | 83.23 | 83.72 | 2,422,147 | -1.39(-1.64%) |
Aug 25, 2020 | 86.48 | 87.09 | 83.64 | 85.12 | 2,673,624 | -0.57(-0.67%) |
Aug 24, 2020 | 82.59 | 85.75 | 80.32 | 85.69 | 4,542,539 | +3.95(+4.83%) |
Aug 21, 2020 | 80.43 | 84.49 | 80.07 | 81.74 | 4,416,821 | +2.48(+3.13%) |
Aug 20, 2020 | 78.99 | 80.06 | 78.02 | 79.26 | 2,984,700 | -0.97(-1.21%) |
Aug 19, 2020 | 81.57 | 82.73 | 79.93 | 80.23 | 2,579,920 | -0.37(-0.45%) |
Aug 18, 2020 | 82.84 | 82.84 | 80.48 | 80.59 | 2,493,694 | -1.85(-2.24%) |
Aug 17, 2020 | 84.29 | 84.60 | 82.14 | 82.44 | 2,247,799 | -1.46(-1.74%) |
Aug 14, 2020 | 84.15 | 85.00 | 83.08 | 83.90 | 2,731,748 | -1.67(-1.95%) |
Aug 13, 2020 | 83.22 | 85.63 | 83.17 | 85.57 | 3,303,182 | +0.86(+1.01%) |
Aug 12, 2020 | 88.36 | 88.36 | 82.31 | 84.71 | 6,500,107 | -2.46(-2.82%) |
Aug 11, 2020 | 84.76 | 88.29 | 83.77 | 87.17 | 11,546,465 | +6.72(+8.36%) |
Aug 10, 2020 | 77.18 | 80.71 | 76.38 | 80.45 | 9,826,201 | +7.29(+9.96%) |
Aug 07, 2020 | 74.10 | 75.00 | 72.18 | 73.16 | 4,937,322 | -2.44(-3.23%) |
Aug 06, 2020 | 70.01 | 76.11 | 69.87 | 75.60 | 7,768,963 | +5.22(+7.42%) |
Aug 05, 2020 | 72.15 | 74.29 | 69.62 | 70.38 | 7,161,637 | -1.45(-2.02%) |
Aug 04, 2020 | 71.72 | 73.43 | 70.91 | 71.83 | 4,002,931 | -0.30(-0.41%) |
Aug 03, 2020 | 70.85 | 72.75 | 69.43 | 72.12 | 4,505,282 | +0.61(+0.86%) |
Jul 31, 2020 | 75.03 | 75.27 | 70.59 | 71.51 | 5,595,267 | -3.94(-5.22%) |
Jul 30, 2020 | 76.00 | 76.17 | 73.75 | 75.45 | 4,433,526 | +1.12(+1.50%) |
Jul 29, 2020 | 73.34 | 74.44 | 72.26 | 74.34 | 3,169,420 | +1.90(+2.62%) |
Jul 28, 2020 | 69.72 | 74.02 | 69.58 | 72.44 | 4,829,512 | +2.65(+3.79%) |
Jul 27, 2020 | 71.71 | 72.62 | 69.13 | 69.79 | 4,890,881 | -2.69(-3.71%) |
Jul 24, 2020 | 71.97 | 72.48 | 70.69 | 72.48 | 3,491,180 | -0.48(-0.66%) |
Jul 23, 2020 | 74.86 | 74.98 | 72.44 | 72.96 | 5,222,502 | -2.17(-2.89%) |
Jul 22, 2020 | 77.53 | 77.95 | 74.40 | 75.13 | 4,010,026 | -3.05(-3.90%) |
Jul 21, 2020 | 80.10 | 81.42 | 77.93 | 78.19 | 4,138,305 | -0.77(-0.98%) |
Jul 20, 2020 | 81.33 | 81.90 | 78.66 | 78.96 | 2,961,620 | -2.75(-3.37%) |
Jul 17, 2020 | 83.68 | 84.10 | 80.92 | 81.71 | 2,811,560 | -1.82(-2.17%) |
Jul 16, 2020 | 83.38 | 84.98 | 82.49 | 83.53 | 3,968,295 | -2.11(-2.47%) |
Jul 15, 2020 | 80.97 | 85.86 | 80.57 | 85.64 | 7,505,869 | +7.35(+9.38%) |
Jul 14, 2020 | 78.23 | 79.22 | 75.73 | 78.29 | 5,777,957 | -1.94(-2.41%) |
Jul 13, 2020 | 75.43 | 83.90 | 72.16 | 80.23 | 16,442,187 | +7.04(+9.62%) |
Jul 10, 2020 | 69.34 | 73.28 | 68.57 | 73.19 | 4,867,233 | +2.96(+4.22%) |
Jul 09, 2020 | 73.05 | 73.07 | 67.82 | 70.23 | 5,996,800 | -3.01(-4.11%) |
Jul 08, 2020 | 72.25 | 73.61 | 70.39 | 73.24 | 5,001,570 | +0.80(+1.10%) |
Jul 07, 2020 | 73.87 | 75.06 | 72.21 | 72.44 | 3,925,531 | -3.29(-4.34%) |
Jul 06, 2020 | 78.72 | 79.96 | 73.72 | 75.73 | 5,998,267 | -0.61(-0.80%) |
Jul 02, 2020 | 74.63 | 77.36 | 74.18 | 76.34 | 6,347,711 | +3.49(+4.78%) |
Jul 01, 2020 | 74.30 | 77.25 | 72.22 | 72.85 | 5,501,527 | -0.69(-0.94%) |
Jun 30, 2020 | 72.64 | 73.91 | 71.21 | 73.55 | 4,646,193 | +0.27(+0.36%) |
Jun 29, 2020 | 68.34 | 73.29 | 66.68 | 73.28 | 7,134,158 | +5.10(+7.49%) |
Jun 26, 2020 | 71.55 | 72.48 | 67.84 | 68.17 | 7,173,383 | -4.45(-6.13%) |
Jun 25, 2020 | 73.90 | 73.90 | 70.49 | 72.63 | 8,066,749 | -1.63(-2.19%) |
Jun 24, 2020 | 82.25 | 82.33 | 74.07 | 74.26 | 8,529,242 | -9.18(-11.00%) |
Jun 23, 2020 | 83.46 | 84.26 | 82.35 | 83.44 | 4,403,165 | +1.17(+1.43%) |
Jun 22, 2020 | 84.77 | 85.11 | 80.68 | 82.26 | 4,936,551 | -3.43(-4.00%) |
Jun 19, 2020 | 89.20 | 89.83 | 84.95 | 85.69 | 4,215,062 | -1.56(-1.79%) |
Jun 18, 2020 | 85.92 | 88.76 | 85.63 | 87.25 | 3,177,990 | -0.33(-0.37%) |
Jun 17, 2020 | 88.86 | 89.61 | 87.22 | 87.58 | 3,920,023 | -1.79(-2.00%) |
Jun 16, 2020 | 96.76 | 96.91 | 86.11 | 89.36 | 7,289,870 | -1.47(-1.62%) |
Jun 15, 2020 | 86.45 | 91.90 | 85.47 | 90.83 | 4,684,683 | -0.30(-0.33%) |
Jun 12, 2020 | 93.93 | 94.53 | 88.66 | 91.13 | 4,984,217 | +2.53(+2.86%) |
Jun 11, 2020 | 89.00 | 94.09 | 87.87 | 88.60 | 7,811,456 | -9.07(-9.29%) |
Jun 10, 2020 | 101.52 | 102.09 | 93.97 | 97.68 | 6,657,190 | -3.78(-3.73%) |
Jun 09, 2020 | 104.04 | 104.08 | 100.11 | 101.46 | 6,191,633 | -5.96(-5.55%) |
Jun 08, 2020 | 105.11 | 107.55 | 102.73 | 107.42 | 6,232,760 | +7.10(+7.08%) |
Jun 05, 2020 | 100.78 | 102.69 | 98.03 | 100.32 | 11,127,131 | +6.15(+6.53%) |
Jun 04, 2020 | 95.75 | 96.07 | 90.56 | 94.17 | 10,643,506 | +1.86(+2.01%) |
Jun 03, 2020 | 84.71 | 92.56 | 84.42 | 92.31 | 8,346,556 | +9.28(+11.18%) |
Jun 02, 2020 | 84.42 | 85.14 | 81.50 | 83.03 | 5,690,137 | -2.34(-2.74%) |