Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.39 | 71.71 | 70.06 | 70.09 | 304,100 | -1.39(-1.95%) |
Aug 28, 2020 | 71.71 | 71.71 | 71.04 | 71.48 | 297,458 | -0.14(-0.20%) |
Aug 27, 2020 | 72.46 | 72.50 | 71.27 | 71.63 | 438,915 | -0.43(-0.59%) |
Aug 26, 2020 | 71.92 | 72.29 | 71.53 | 72.05 | 261,723 | +0.12(+0.17%) |
Aug 25, 2020 | 73.28 | 73.42 | 71.58 | 71.93 | 285,883 | -1.18(-1.62%) |
Aug 24, 2020 | 72.09 | 73.13 | 71.55 | 73.11 | 439,642 | +1.82(+2.55%) |
Aug 21, 2020 | 70.95 | 71.43 | 70.49 | 71.30 | 670,995 | +0.10(+0.15%) |
Aug 20, 2020 | 70.87 | 71.63 | 70.78 | 71.19 | 201,205 | -0.52(-0.73%) |
Aug 19, 2020 | 72.45 | 72.59 | 71.61 | 71.71 | 238,391 | -0.63(-0.88%) |
Aug 18, 2020 | 72.55 | 73.06 | 71.42 | 72.35 | 459,614 | -0.64(-0.87%) |
Aug 17, 2020 | 73.53 | 73.85 | 72.65 | 72.98 | 325,758 | +0.00(+0.00%) |
Aug 14, 2020 | 73.14 | 73.72 | 72.63 | 72.98 | 589,535 | -0.82(-1.12%) |
Aug 13, 2020 | 74.04 | 74.63 | 73.58 | 73.81 | 300,518 | -0.36(-0.49%) |
Aug 12, 2020 | 74.44 | 74.56 | 73.59 | 74.17 | 348,796 | +0.63(+0.85%) |
Aug 11, 2020 | 75.65 | 75.76 | 73.42 | 73.54 | 527,536 | -1.26(-1.68%) |
Aug 10, 2020 | 75.26 | 75.73 | 74.59 | 74.80 | 407,514 | -0.43(-0.57%) |
Aug 07, 2020 | 74.26 | 75.26 | 74.07 | 75.23 | 269,601 | +0.73(+0.98%) |
Aug 06, 2020 | 74.66 | 74.89 | 74.15 | 74.50 | 313,202 | -0.09(-0.13%) |
Aug 05, 2020 | 73.78 | 74.70 | 73.59 | 74.59 | 606,688 | +1.36(+1.86%) |
Aug 04, 2020 | 72.60 | 73.58 | 72.39 | 73.23 | 314,973 | +0.37(+0.51%) |
Aug 03, 2020 | 71.82 | 73.41 | 71.15 | 72.86 | 352,613 | +1.33(+1.85%) |
Jul 31, 2020 | 71.12 | 71.55 | 70.06 | 71.53 | 809,014 | +0.08(+0.11%) |
Jul 30, 2020 | 72.41 | 72.78 | 70.94 | 71.46 | 450,681 | -2.17(-2.95%) |
Jul 29, 2020 | 74.93 | 75.15 | 72.58 | 73.63 | 735,942 | -0.80(-1.07%) |
Jul 28, 2020 | 74.95 | 75.14 | 73.54 | 74.42 | 350,649 | -1.06(-1.41%) |
Jul 27, 2020 | 73.53 | 75.63 | 73.45 | 75.48 | 545,902 | +1.74(+2.36%) |
Jul 24, 2020 | 73.62 | 73.88 | 73.14 | 73.74 | 257,255 | -0.28(-0.38%) |
Jul 23, 2020 | 74.07 | 75.28 | 73.45 | 74.02 | 377,099 | -0.46(-0.62%) |
Jul 22, 2020 | 71.86 | 74.73 | 71.86 | 74.49 | 764,350 | +1.96(+2.70%) |
Jul 21, 2020 | 72.06 | 72.58 | 71.67 | 72.53 | 569,989 | +0.83(+1.16%) |
Jul 20, 2020 | 72.61 | 73.26 | 71.09 | 71.69 | 432,092 | -0.81(-1.11%) |
Jul 17, 2020 | 71.08 | 73.92 | 71.08 | 72.50 | 977,845 | +4.28(+6.28%) |
Jul 16, 2020 | 68.73 | 68.73 | 67.93 | 68.22 | 443,015 | -0.70(-1.02%) |
Jul 15, 2020 | 67.66 | 69.13 | 66.80 | 68.92 | 721,414 | +2.83(+4.29%) |
Jul 14, 2020 | 64.78 | 66.44 | 64.39 | 66.08 | 1,226,935 | +1.36(+2.11%) |
Jul 13, 2020 | 65.92 | 66.21 | 64.62 | 64.72 | 449,797 | -0.62(-0.94%) |
Jul 10, 2020 | 64.01 | 65.38 | 63.90 | 65.33 | 183,181 | +1.49(+2.33%) |
Jul 09, 2020 | 64.84 | 64.84 | 62.86 | 63.85 | 259,135 | -0.79(-1.22%) |
Jul 08, 2020 | 65.36 | 65.68 | 63.87 | 64.63 | 331,072 | -0.80(-1.22%) |
Jul 07, 2020 | 65.59 | 66.10 | 65.14 | 65.43 | 371,725 | -1.04(-1.57%) |
Jul 06, 2020 | 67.51 | 67.51 | 65.65 | 66.47 | 485,386 | +0.42(+0.63%) |
Jul 02, 2020 | 66.19 | 67.44 | 65.29 | 66.05 | 449,933 | +1.13(+1.74%) |
Jul 01, 2020 | 65.50 | 66.07 | 64.75 | 64.93 | 590,991 | -0.56(-0.85%) |
Jun 30, 2020 | 64.91 | 65.81 | 64.18 | 65.49 | 439,740 | +0.61(+0.93%) |
Jun 29, 2020 | 64.07 | 65.22 | 63.68 | 64.88 | 353,613 | +1.84(+2.92%) |
Jun 26, 2020 | 64.10 | 64.39 | 62.69 | 63.04 | 621,296 | -1.54(-2.38%) |
Jun 25, 2020 | 63.42 | 64.65 | 62.93 | 64.58 | 236,885 | +0.77(+1.20%) |
Jun 24, 2020 | 63.76 | 64.35 | 62.84 | 63.81 | 410,122 | -0.54(-0.84%) |
Jun 23, 2020 | 65.64 | 65.72 | 64.27 | 64.35 | 408,306 | -0.48(-0.75%) |
Jun 22, 2020 | 64.74 | 65.32 | 63.64 | 64.83 | 402,090 | -0.32(-0.49%) |
Jun 19, 2020 | 66.08 | 66.62 | 64.79 | 65.15 | 383,561 | -0.33(-0.51%) |
Jun 18, 2020 | 65.31 | 66.22 | 65.22 | 65.49 | 235,801 | -0.15(-0.23%) |
Jun 17, 2020 | 66.27 | 66.60 | 65.10 | 65.64 | 310,455 | -0.04(-0.06%) |
Jun 16, 2020 | 67.13 | 67.20 | 64.96 | 65.68 | 472,792 | +1.33(+2.06%) |
Jun 15, 2020 | 60.88 | 64.37 | 60.80 | 64.35 | 501,689 | +1.25(+1.98%) |
Jun 12, 2020 | 63.34 | 64.28 | 61.87 | 63.10 | 484,860 | +2.39(+3.93%) |
Jun 11, 2020 | 63.10 | 63.33 | 60.29 | 60.71 | 430,605 | -5.16(-7.84%) |
Jun 10, 2020 | 68.92 | 68.92 | 65.32 | 65.87 | 637,840 | -3.02(-4.39%) |
Jun 09, 2020 | 69.02 | 69.88 | 67.79 | 68.90 | 400,317 | -1.21(-1.73%) |
Jun 08, 2020 | 68.78 | 70.88 | 68.67 | 70.11 | 516,074 | +1.87(+2.74%) |
Jun 05, 2020 | 70.37 | 70.93 | 68.17 | 68.24 | 874,436 | +0.50(+0.74%) |
Jun 04, 2020 | 65.78 | 67.74 | 65.28 | 67.74 | 523,051 | +1.43(+2.16%) |
Jun 03, 2020 | 66.33 | 66.99 | 66.04 | 66.31 | 544,212 | +1.16(+1.77%) |
Jun 02, 2020 | 63.80 | 65.36 | 63.64 | 65.15 | 363,838 | +1.54(+2.43%) |