Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 85.40 | 85.40 | 84.54 | 84.63 | 64,010 | -0.79(-0.92%) |
Aug 28, 2020 | 85.25 | 85.42 | 84.58 | 85.42 | 32,200 | +0.73(+0.86%) |
Aug 27, 2020 | 84.77 | 85.19 | 84.39 | 84.69 | 76,848 | +0.31(+0.37%) |
Aug 26, 2020 | 84.36 | 84.63 | 83.92 | 84.38 | 23,312 | +0.16(+0.19%) |
Aug 25, 2020 | 84.64 | 84.64 | 83.83 | 84.22 | 60,406 | +0.08(+0.09%) |
Aug 24, 2020 | 83.73 | 84.14 | 83.28 | 84.14 | 20,340 | +1.22(+1.48%) |
Aug 21, 2020 | 82.71 | 83.00 | 82.66 | 82.92 | 25,600 | +0.14(+0.16%) |
Aug 20, 2020 | 82.50 | 82.93 | 82.50 | 82.78 | 26,660 | -0.30(-0.36%) |
Aug 19, 2020 | 83.40 | 83.83 | 82.96 | 83.08 | 28,188 | -0.33(-0.39%) |
Aug 18, 2020 | 83.89 | 84.00 | 83.33 | 83.40 | 48,632 | -0.50(-0.60%) |
Aug 17, 2020 | 83.86 | 84.15 | 83.81 | 83.91 | 41,442 | +0.09(+0.11%) |
Aug 14, 2020 | 83.34 | 84.15 | 83.34 | 83.81 | 38,400 | +0.17(+0.21%) |
Aug 13, 2020 | 84.00 | 84.02 | 83.44 | 83.64 | 69,388 | -0.24(-0.29%) |
Aug 12, 2020 | 84.23 | 84.23 | 83.67 | 83.88 | 69,136 | +0.41(+0.50%) |
Aug 11, 2020 | 84.14 | 84.52 | 83.33 | 83.47 | 64,836 | +0.22(+0.26%) |
Aug 10, 2020 | 82.55 | 83.27 | 82.55 | 83.25 | 47,800 | +1.02(+1.23%) |
Aug 07, 2020 | 81.05 | 82.28 | 81.05 | 82.23 | 44,200 | +0.75(+0.91%) |
Aug 06, 2020 | 81.01 | 81.50 | 80.75 | 81.48 | 61,678 | +0.31(+0.38%) |
Aug 05, 2020 | 80.38 | 81.21 | 80.38 | 81.17 | 85,566 | +1.36(+1.70%) |
Aug 04, 2020 | 79.67 | 79.89 | 79.49 | 79.81 | 66,694 | +0.06(+0.08%) |
Aug 03, 2020 | 79.14 | 79.88 | 79.08 | 79.75 | 185,456 | +0.66(+0.83%) |
Jul 31, 2020 | 79.22 | 79.22 | 77.95 | 79.10 | 69,200 | -0.17(-0.21%) |
Jul 30, 2020 | 78.93 | 79.47 | 78.64 | 79.27 | 75,688 | -0.52(-0.65%) |
Jul 29, 2020 | 78.98 | 79.89 | 78.95 | 79.78 | 28,704 | +1.34(+1.71%) |
Jul 28, 2020 | 78.89 | 79.09 | 78.39 | 78.44 | 19,660 | -0.67(-0.85%) |
Jul 27, 2020 | 78.58 | 79.17 | 78.19 | 79.11 | 27,720 | +0.62(+0.80%) |
Jul 24, 2020 | 78.61 | 79.08 | 78.29 | 78.49 | 37,200 | -0.69(-0.87%) |
Jul 23, 2020 | 79.33 | 79.92 | 78.87 | 79.18 | 48,736 | -0.30(-0.38%) |
Jul 22, 2020 | 78.54 | 79.52 | 78.54 | 79.48 | 29,882 | +0.71(+0.90%) |
Jul 21, 2020 | 78.89 | 79.21 | 78.55 | 78.78 | 70,472 | +0.64(+0.81%) |
Jul 20, 2020 | 78.19 | 78.31 | 77.81 | 78.14 | 44,006 | -0.30(-0.38%) |
Jul 17, 2020 | 78.02 | 78.54 | 77.91 | 78.44 | 49,000 | +0.66(+0.85%) |
Jul 16, 2020 | 77.42 | 78.00 | 77.41 | 77.78 | 29,318 | -0.14(-0.19%) |
Jul 15, 2020 | 77.34 | 78.14 | 77.22 | 77.92 | 39,292 | +1.73(+2.28%) |
Jul 14, 2020 | 74.39 | 76.20 | 74.39 | 76.19 | 84,622 | +1.45(+1.95%) |
Jul 13, 2020 | 75.31 | 76.22 | 74.63 | 74.73 | 31,958 | -0.30(-0.39%) |
Jul 10, 2020 | 74.35 | 75.03 | 74.27 | 75.03 | 40,400 | +0.61(+0.81%) |
Jul 09, 2020 | 75.65 | 75.67 | 73.95 | 74.42 | 121,362 | -1.20(-1.59%) |
Jul 08, 2020 | 75.55 | 75.96 | 75.10 | 75.62 | 31,476 | +0.22(+0.29%) |
Jul 07, 2020 | 76.09 | 76.47 | 75.38 | 75.40 | 42,954 | -1.23(-1.61%) |
Jul 06, 2020 | 76.92 | 76.98 | 76.35 | 76.63 | 34,716 | +0.88(+1.16%) |
Jul 02, 2020 | 76.38 | 76.67 | 75.64 | 75.75 | 416,800 | +0.58(+0.77%) |
Jul 01, 2020 | 75.78 | 76.25 | 75.00 | 75.17 | 31,922 | -0.23(-0.31%) |
Jun 30, 2020 | 74.22 | 75.67 | 74.22 | 75.41 | 121,522 | +0.84(+1.12%) |
Jun 29, 2020 | 73.50 | 74.57 | 73.11 | 74.57 | 141,858 | +1.83(+2.52%) |
Jun 26, 2020 | 73.59 | 74.07 | 72.63 | 72.74 | 103,400 | -1.26(-1.70%) |
Jun 25, 2020 | 72.78 | 74.02 | 72.41 | 74.00 | 56,098 | +1.08(+1.47%) |
Jun 24, 2020 | 74.77 | 74.85 | 72.83 | 72.92 | 105,476 | -2.63(-3.48%) |
Jun 23, 2020 | 76.23 | 76.23 | 75.52 | 75.56 | 45,112 | +0.12(+0.16%) |
Jun 22, 2020 | 74.78 | 75.55 | 74.64 | 75.44 | 58,366 | +0.44(+0.59%) |
Jun 19, 2020 | 77.11 | 77.11 | 74.69 | 75.00 | 70,200 | -0.92(-1.22%) |
Jun 18, 2020 | 75.39 | 76.31 | 75.28 | 75.92 | 40,708 | -0.06(-0.09%) |
Jun 17, 2020 | 76.74 | 76.79 | 75.84 | 75.98 | 61,268 | -0.32(-0.42%) |
Jun 16, 2020 | 77.41 | 77.63 | 75.32 | 76.31 | 70,008 | +1.57(+2.10%) |
Jun 15, 2020 | 71.97 | 75.16 | 71.78 | 74.73 | 89,488 | +0.49(+0.66%) |
Jun 12, 2020 | 75.61 | 75.61 | 72.76 | 74.25 | 94,600 | +0.98(+1.34%) |
Jun 11, 2020 | 75.34 | 75.72 | 73.00 | 73.26 | 108,576 | -5.07(-6.47%) |
Jun 10, 2020 | 79.51 | 79.51 | 78.09 | 78.33 | 110,866 | -1.28(-1.61%) |
Jun 09, 2020 | 80.40 | 80.40 | 79.49 | 79.61 | 118,900 | -1.67(-2.05%) |
Jun 08, 2020 | 81.47 | 81.47 | 80.81 | 81.28 | 93,308 | +0.92(+1.14%) |
Jun 05, 2020 | 80.04 | 81.04 | 79.75 | 80.36 | 116,600 | +2.88(+3.71%) |
Jun 04, 2020 | 77.17 | 77.72 | 77.06 | 77.48 | 209,212 | +0.02(+0.03%) |
Jun 03, 2020 | 76.08 | 77.61 | 76.08 | 77.47 | 248,608 | +2.30(+3.05%) |
Jun 02, 2020 | 74.86 | 75.17 | 74.61 | 75.17 | 51,992 | +1.02(+1.38%) |