Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 74.84 | 75.86 | 74.19 | 74.75 | 713,598 | +0.05(+0.07%) |
Aug 28, 2020 | 73.92 | 75.64 | 73.58 | 74.69 | 678,400 | +1.29(+1.76%) |
Aug 27, 2020 | 74.78 | 75.89 | 72.42 | 73.41 | 656,168 | -0.65(-0.88%) |
Aug 26, 2020 | 73.58 | 74.48 | 72.86 | 74.06 | 692,868 | +0.45(+0.61%) |
Aug 25, 2020 | 75.61 | 75.61 | 72.16 | 73.61 | 1,170,942 | -1.85(-2.45%) |
Aug 24, 2020 | 75.81 | 76.58 | 74.97 | 75.45 | 759,444 | +0.61(+0.82%) |
Aug 21, 2020 | 73.36 | 74.92 | 73.27 | 74.84 | 504,200 | +1.62(+2.21%) |
Aug 20, 2020 | 73.47 | 73.75 | 72.82 | 73.22 | 674,880 | -0.86(-1.15%) |
Aug 19, 2020 | 73.14 | 75.13 | 72.96 | 74.08 | 849,966 | +0.95(+1.30%) |
Aug 18, 2020 | 72.35 | 73.61 | 72.35 | 73.12 | 855,694 | +0.91(+1.25%) |
Aug 17, 2020 | 71.82 | 73.75 | 71.59 | 72.22 | 853,414 | +1.24(+1.75%) |
Aug 14, 2020 | 71.35 | 71.67 | 70.78 | 70.98 | 787,200 | -0.63(-0.88%) |
Aug 13, 2020 | 69.64 | 72.39 | 69.64 | 71.61 | 959,578 | +1.88(+2.70%) |
Aug 12, 2020 | 68.28 | 69.84 | 67.89 | 69.73 | 684,458 | +1.95(+2.88%) |
Aug 11, 2020 | 68.91 | 69.49 | 67.72 | 67.78 | 884,038 | -0.76(-1.11%) |
Aug 10, 2020 | 69.50 | 69.61 | 67.84 | 68.54 | 969,000 | -0.98(-1.41%) |
Aug 07, 2020 | 68.95 | 70.30 | 68.57 | 69.52 | 677,000 | +0.21(+0.31%) |
Aug 06, 2020 | 69.00 | 69.79 | 68.36 | 69.31 | 1,158,282 | +0.15(+0.21%) |
Aug 05, 2020 | 69.45 | 70.19 | 67.78 | 69.16 | 1,535,912 | -0.30(-0.43%) |
Aug 04, 2020 | 71.08 | 71.52 | 65.33 | 69.46 | 4,424,698 | -2.79(-3.86%) |
Aug 03, 2020 | 70.67 | 72.48 | 70.19 | 72.25 | 1,469,116 | +2.58(+3.71%) |
Jul 31, 2020 | 70.22 | 70.55 | 68.30 | 69.67 | 856,000 | -0.27(-0.38%) |
Jul 30, 2020 | 69.00 | 70.05 | 68.28 | 69.93 | 966,954 | +0.12(+0.16%) |
Jul 29, 2020 | 68.02 | 70.03 | 68.02 | 69.81 | 710,316 | +2.39(+3.54%) |
Jul 28, 2020 | 69.02 | 69.02 | 67.27 | 67.42 | 1,108,958 | -2.08(-2.99%) |
Jul 27, 2020 | 67.20 | 69.99 | 66.93 | 69.50 | 897,540 | +2.79(+4.18%) |
Jul 24, 2020 | 66.44 | 67.42 | 65.29 | 66.71 | 756,000 | -0.10(-0.15%) |
Jul 23, 2020 | 67.86 | 69.36 | 66.11 | 66.81 | 874,096 | -1.08(-1.59%) |
Jul 22, 2020 | 66.67 | 68.58 | 66.67 | 67.89 | 752,728 | +1.27(+1.90%) |
Jul 21, 2020 | 68.00 | 68.00 | 66.17 | 66.62 | 1,107,978 | -1.51(-2.22%) |
Jul 20, 2020 | 67.45 | 69.17 | 67.27 | 68.14 | 1,519,798 | +1.12(+1.67%) |
Jul 17, 2020 | 66.64 | 67.27 | 66.22 | 67.02 | 759,200 | +0.72(+1.09%) |
Jul 16, 2020 | 65.84 | 67.10 | 65.76 | 66.30 | 1,050,946 | +0.25(+0.38%) |
Jul 15, 2020 | 65.39 | 66.27 | 64.50 | 66.05 | 1,784,240 | +1.78(+2.78%) |
Jul 14, 2020 | 61.47 | 64.33 | 61.31 | 64.26 | 1,501,552 | +2.89(+4.71%) |
Jul 13, 2020 | 62.59 | 63.84 | 61.30 | 61.37 | 1,532,922 | -0.76(-1.22%) |
Jul 10, 2020 | 65.00 | 65.33 | 60.91 | 62.12 | 3,106,000 | -2.52(-3.89%) |
Jul 09, 2020 | 64.45 | 67.66 | 63.15 | 64.64 | 4,359,434 | +0.50(+0.78%) |
Jul 08, 2020 | 63.55 | 64.73 | 63.38 | 64.14 | 1,867,416 | +0.98(+1.55%) |
Jul 07, 2020 | 63.88 | 64.80 | 63.10 | 63.16 | 1,661,236 | -0.22(-0.34%) |
Jul 06, 2020 | 64.70 | 64.76 | 62.94 | 63.38 | 1,611,888 | -0.06(-0.10%) |
Jul 02, 2020 | 63.90 | 65.28 | 63.22 | 63.44 | 1,283,000 | +1.02(+1.64%) |
Jul 01, 2020 | 65.18 | 65.25 | 62.37 | 62.41 | 1,855,566 | -2.62(-4.03%) |
Jun 30, 2020 | 64.50 | 66.08 | 64.50 | 65.03 | 1,968,922 | +1.02(+1.59%) |
Jun 29, 2020 | 63.92 | 64.88 | 63.23 | 64.02 | 1,644,670 | +0.49(+0.77%) |
Jun 26, 2020 | 61.17 | 64.41 | 60.66 | 63.52 | 13,929,200 | +2.05(+3.33%) |
Jun 25, 2020 | 60.86 | 61.52 | 58.91 | 61.48 | 2,248,970 | +0.13(+0.21%) |
Jun 24, 2020 | 61.23 | 62.13 | 60.16 | 61.34 | 1,712,692 | -0.78(-1.26%) |
Jun 23, 2020 | 62.75 | 62.99 | 61.19 | 62.12 | 1,396,474 | +0.43(+0.70%) |
Jun 22, 2020 | 59.27 | 61.74 | 58.75 | 61.70 | 1,342,876 | +2.12(+3.56%) |
Jun 19, 2020 | 60.68 | 60.97 | 58.63 | 59.58 | 1,902,600 | -0.40(-0.68%) |
Jun 18, 2020 | 60.45 | 60.94 | 59.57 | 59.98 | 1,015,044 | -0.24(-0.39%) |
Jun 17, 2020 | 61.04 | 62.10 | 60.01 | 60.22 | 1,073,160 | -0.20(-0.33%) |
Jun 16, 2020 | 60.72 | 60.75 | 57.77 | 60.41 | 1,238,450 | +1.70(+2.90%) |
Jun 15, 2020 | 55.00 | 58.85 | 54.10 | 58.71 | 1,767,034 | +2.38(+4.22%) |
Jun 12, 2020 | 59.36 | 59.36 | 54.52 | 56.34 | 2,165,000 | -0.58(-1.02%) |
Jun 11, 2020 | 58.84 | 58.97 | 56.83 | 56.91 | 1,877,718 | -4.31(-7.04%) |
Jun 10, 2020 | 59.49 | 61.86 | 58.52 | 61.23 | 1,914,254 | +1.68(+2.81%) |
Jun 09, 2020 | 59.75 | 61.19 | 58.55 | 59.55 | 1,318,688 | -0.68(-1.13%) |
Jun 08, 2020 | 62.50 | 63.52 | 59.72 | 60.23 | 1,709,666 | -2.25(-3.59%) |
Jun 05, 2020 | 58.67 | 63.02 | 58.41 | 62.48 | 2,570,200 | +5.30(+9.27%) |
Jun 04, 2020 | 57.63 | 58.79 | 56.53 | 57.17 | 2,513,724 | -1.24(-2.12%) |
Jun 03, 2020 | 60.60 | 61.00 | 58.33 | 58.41 | 1,672,116 | -1.59(-2.66%) |
Jun 02, 2020 | 60.41 | 61.41 | 59.32 | 60.01 | 1,355,656 | +0.06(+0.10%) |