Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.80 | 72.02 | 70.85 | 71.14 | 653,290 | -0.88(-1.22%) |
Aug 28, 2020 | 72.64 | 72.64 | 71.37 | 72.02 | 397,943 | -0.06(-0.09%) |
Aug 27, 2020 | 70.30 | 72.88 | 70.30 | 72.08 | 453,929 | +1.76(+2.50%) |
Aug 26, 2020 | 70.75 | 70.78 | 69.97 | 70.32 | 430,752 | -0.76(-1.07%) |
Aug 25, 2020 | 71.31 | 71.98 | 70.81 | 71.09 | 442,539 | -0.15(-0.21%) |
Aug 24, 2020 | 69.64 | 71.30 | 69.31 | 71.24 | 528,893 | +1.95(+2.82%) |
Aug 21, 2020 | 69.76 | 70.37 | 69.06 | 69.29 | 430,649 | -0.57(-0.82%) |
Aug 20, 2020 | 69.05 | 70.32 | 69.05 | 69.86 | 457,406 | -0.21(-0.29%) |
Aug 19, 2020 | 70.41 | 71.46 | 69.75 | 70.06 | 502,748 | -0.69(-0.98%) |
Aug 18, 2020 | 70.19 | 71.08 | 69.72 | 70.75 | 613,422 | +0.67(+0.96%) |
Aug 17, 2020 | 71.74 | 71.78 | 69.69 | 70.08 | 623,878 | -1.68(-2.35%) |
Aug 14, 2020 | 71.32 | 72.91 | 70.78 | 71.77 | 675,778 | +0.47(+0.67%) |
Aug 13, 2020 | 71.72 | 71.91 | 70.64 | 71.29 | 1,095,335 | -1.28(-1.77%) |
Aug 12, 2020 | 75.28 | 75.51 | 72.56 | 72.57 | 1,301,244 | -1.89(-2.54%) |
Aug 11, 2020 | 75.86 | 77.02 | 74.21 | 74.46 | 893,848 | -0.27(-0.36%) |
Aug 10, 2020 | 73.76 | 75.05 | 72.90 | 74.73 | 758,261 | +1.57(+2.14%) |
Aug 07, 2020 | 71.03 | 73.40 | 70.82 | 73.16 | 813,747 | +1.99(+2.79%) |
Aug 06, 2020 | 70.13 | 71.53 | 70.13 | 71.18 | 541,835 | -0.10(-0.14%) |
Aug 05, 2020 | 69.81 | 72.00 | 69.81 | 71.27 | 934,113 | +1.88(+2.71%) |
Aug 04, 2020 | 70.41 | 70.41 | 69.06 | 69.39 | 852,872 | -0.84(-1.20%) |
Aug 03, 2020 | 70.00 | 70.86 | 69.18 | 70.24 | 877,354 | +0.42(+0.60%) |
Jul 31, 2020 | 71.08 | 71.69 | 69.16 | 69.81 | 2,810,610 | -1.68(-2.36%) |
Jul 30, 2020 | 73.03 | 73.41 | 70.16 | 71.50 | 1,241,274 | -3.25(-4.35%) |
Jul 29, 2020 | 75.28 | 75.28 | 73.65 | 74.75 | 1,417,560 | +0.04(+0.05%) |
Jul 28, 2020 | 74.32 | 76.57 | 72.64 | 74.71 | 1,645,909 | +0.85(+1.15%) |
Jul 27, 2020 | 74.94 | 74.94 | 73.02 | 73.86 | 1,078,013 | -0.70(-0.94%) |
Jul 24, 2020 | 74.36 | 75.01 | 73.38 | 74.56 | 1,208,342 | +0.50(+0.68%) |
Jul 23, 2020 | 71.93 | 74.26 | 71.88 | 74.06 | 1,237,943 | +2.19(+3.05%) |
Jul 22, 2020 | 69.81 | 72.07 | 69.45 | 71.87 | 1,218,889 | +1.85(+2.65%) |
Jul 21, 2020 | 68.69 | 70.76 | 68.60 | 70.01 | 1,210,456 | +0.98(+1.41%) |
Jul 20, 2020 | 68.14 | 69.16 | 67.14 | 69.03 | 1,466,521 | +0.36(+0.52%) |
Jul 17, 2020 | 68.08 | 69.24 | 66.97 | 68.68 | 1,253,997 | +0.76(+1.12%) |
Jul 16, 2020 | 65.46 | 68.14 | 65.24 | 67.91 | 1,205,848 | +2.05(+3.11%) |
Jul 15, 2020 | 65.95 | 66.87 | 64.52 | 65.86 | 1,398,059 | +0.73(+1.11%) |
Jul 14, 2020 | 62.94 | 65.21 | 62.48 | 65.14 | 1,532,530 | +2.35(+3.74%) |
Jul 13, 2020 | 63.67 | 64.04 | 62.53 | 62.79 | 1,518,828 | -0.35(-0.55%) |
Jul 10, 2020 | 60.45 | 63.26 | 60.18 | 63.14 | 1,280,675 | +2.85(+4.73%) |
Jul 09, 2020 | 61.79 | 61.89 | 59.11 | 60.29 | 1,426,677 | -1.65(-2.66%) |
Jul 08, 2020 | 60.99 | 62.00 | 60.71 | 61.94 | 1,220,188 | +0.75(+1.23%) |
Jul 07, 2020 | 60.50 | 62.20 | 60.00 | 61.19 | 2,313,648 | +0.22(+0.35%) |
Jul 06, 2020 | 59.47 | 61.35 | 59.29 | 60.97 | 2,357,126 | +2.86(+4.92%) |
Jul 02, 2020 | 58.60 | 59.85 | 57.64 | 58.11 | 1,630,843 | +0.69(+1.20%) |
Jul 01, 2020 | 57.29 | 57.79 | 56.50 | 57.42 | 1,152,515 | +0.06(+0.11%) |
Jun 30, 2020 | 56.40 | 57.68 | 56.40 | 57.36 | 1,446,173 | +0.25(+0.44%) |
Jun 29, 2020 | 56.47 | 57.21 | 55.54 | 57.11 | 1,200,764 | +1.57(+2.82%) |
Jun 26, 2020 | 56.13 | 56.81 | 55.23 | 55.54 | 2,140,970 | -1.56(-2.73%) |
Jun 25, 2020 | 55.05 | 57.20 | 54.80 | 57.10 | 1,171,501 | +1.55(+2.79%) |
Jun 24, 2020 | 56.39 | 56.44 | 54.30 | 55.55 | 1,709,716 | -1.59(-2.79%) |
Jun 23, 2020 | 56.69 | 57.67 | 56.55 | 57.15 | 1,498,104 | +0.89(+1.58%) |
Jun 22, 2020 | 55.85 | 56.44 | 54.64 | 56.26 | 1,980,884 | -0.33(-0.59%) |
Jun 19, 2020 | 56.44 | 57.77 | 55.42 | 56.59 | 7,454,663 | +0.04(+0.06%) |
Jun 18, 2020 | 55.04 | 57.79 | 55.01 | 56.56 | 1,302,211 | +0.96(+1.72%) |
Jun 17, 2020 | 56.88 | 57.01 | 55.36 | 55.60 | 1,123,296 | -1.04(-1.83%) |
Jun 16, 2020 | 58.22 | 58.65 | 55.52 | 56.64 | 1,357,963 | +1.68(+3.06%) |
Jun 15, 2020 | 52.57 | 55.53 | 52.01 | 54.95 | 1,542,958 | +0.81(+1.49%) |
Jun 12, 2020 | 54.17 | 55.17 | 52.89 | 54.14 | 1,281,254 | +2.10(+4.04%) |
Jun 11, 2020 | 54.17 | 55.85 | 51.70 | 52.04 | 1,925,875 | -5.83(-10.07%) |
Jun 10, 2020 | 60.45 | 60.68 | 57.84 | 57.87 | 1,891,905 | -3.18(-5.20%) |
Jun 09, 2020 | 61.85 | 62.44 | 60.36 | 61.05 | 1,184,646 | -2.32(-3.67%) |
Jun 08, 2020 | 62.77 | 63.41 | 61.46 | 63.37 | 1,647,024 | +2.35(+3.85%) |
Jun 05, 2020 | 60.78 | 61.94 | 59.08 | 61.02 | 1,942,114 | +3.68(+6.42%) |
Jun 04, 2020 | 56.11 | 57.36 | 55.29 | 57.34 | 1,054,783 | +0.67(+1.19%) |
Jun 03, 2020 | 55.70 | 57.34 | 55.08 | 56.66 | 1,620,466 | +2.73(+5.07%) |
Jun 02, 2020 | 53.75 | 54.72 | 52.73 | 53.93 | 984,826 | +1.02(+1.93%) |