Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.75 | 72.96 | 71.78 | 72.08 | 644,811 | -0.89(-1.22%) |
Aug 28, 2020 | 73.60 | 73.60 | 72.31 | 72.96 | 392,778 | -0.06(-0.09%) |
Aug 27, 2020 | 71.22 | 73.84 | 71.22 | 73.03 | 448,037 | +1.78(+2.50%) |
Aug 26, 2020 | 71.69 | 71.71 | 70.89 | 71.25 | 425,161 | -0.77(-1.07%) |
Aug 25, 2020 | 72.25 | 72.93 | 71.74 | 72.02 | 436,795 | -0.15(-0.21%) |
Aug 24, 2020 | 70.56 | 72.24 | 70.22 | 72.18 | 522,028 | +1.98(+2.82%) |
Aug 21, 2020 | 70.68 | 71.29 | 69.97 | 70.20 | 425,060 | -0.58(-0.82%) |
Aug 20, 2020 | 69.96 | 71.25 | 69.96 | 70.78 | 451,469 | -0.21(-0.29%) |
Aug 19, 2020 | 71.33 | 72.40 | 70.67 | 70.99 | 496,223 | -0.70(-0.97%) |
Aug 18, 2020 | 71.11 | 72.01 | 70.64 | 71.69 | 605,460 | +0.68(+0.96%) |
Aug 17, 2020 | 72.68 | 72.73 | 70.61 | 71.00 | 615,780 | -1.71(-2.35%) |
Aug 14, 2020 | 72.26 | 73.87 | 71.71 | 72.71 | 667,007 | +0.48(+0.67%) |
Aug 13, 2020 | 72.67 | 72.86 | 71.57 | 72.23 | 1,081,118 | -1.30(-1.77%) |
Aug 12, 2020 | 76.27 | 76.50 | 73.51 | 73.53 | 1,284,354 | -1.92(-2.54%) |
Aug 11, 2020 | 76.86 | 78.03 | 75.19 | 75.44 | 882,246 | -0.27(-0.36%) |
Aug 10, 2020 | 74.73 | 76.03 | 73.86 | 75.72 | 748,419 | +1.59(+2.14%) |
Aug 07, 2020 | 71.97 | 74.36 | 71.75 | 74.13 | 803,185 | +2.02(+2.79%) |
Aug 06, 2020 | 71.05 | 72.47 | 71.05 | 72.11 | 534,802 | -0.10(-0.14%) |
Aug 05, 2020 | 70.73 | 72.95 | 70.73 | 72.21 | 921,989 | +1.91(+2.71%) |
Aug 04, 2020 | 71.33 | 71.33 | 69.97 | 70.31 | 841,801 | -0.85(-1.20%) |
Aug 03, 2020 | 70.92 | 71.79 | 70.09 | 71.16 | 865,966 | +0.43(+0.60%) |
Jul 31, 2020 | 72.01 | 72.63 | 70.07 | 70.73 | 2,774,128 | -1.71(-2.36%) |
Jul 30, 2020 | 73.99 | 74.37 | 71.09 | 72.44 | 1,225,162 | -3.29(-4.35%) |
Jul 29, 2020 | 76.27 | 76.27 | 74.62 | 75.73 | 1,399,160 | +0.04(+0.05%) |
Jul 28, 2020 | 75.30 | 77.58 | 73.59 | 75.70 | 1,624,546 | +0.86(+1.15%) |
Jul 27, 2020 | 75.92 | 75.92 | 73.98 | 74.83 | 1,064,020 | -0.71(-0.94%) |
Jul 24, 2020 | 75.34 | 76.00 | 74.34 | 75.54 | 1,192,658 | +0.51(+0.68%) |
Jul 23, 2020 | 72.87 | 75.23 | 72.83 | 75.03 | 1,221,874 | +2.22(+3.05%) |
Jul 22, 2020 | 70.72 | 73.02 | 70.36 | 72.81 | 1,203,068 | +1.88(+2.65%) |
Jul 21, 2020 | 69.60 | 71.69 | 69.51 | 70.93 | 1,194,745 | +0.99(+1.41%) |
Jul 20, 2020 | 69.03 | 70.07 | 68.02 | 69.94 | 1,447,486 | +0.36(+0.52%) |
Jul 17, 2020 | 68.98 | 70.15 | 67.85 | 69.58 | 1,237,720 | +0.77(+1.12%) |
Jul 16, 2020 | 66.32 | 69.03 | 66.09 | 68.81 | 1,190,197 | +2.08(+3.11%) |
Jul 15, 2020 | 66.82 | 67.75 | 65.37 | 66.73 | 1,379,912 | +0.74(+1.11%) |
Jul 14, 2020 | 63.77 | 66.07 | 63.30 | 65.99 | 1,512,639 | +2.38(+3.74%) |
Jul 13, 2020 | 64.51 | 64.88 | 63.35 | 63.62 | 1,499,114 | -0.35(-0.55%) |
Jul 10, 2020 | 61.25 | 64.09 | 60.98 | 63.97 | 1,264,052 | +2.89(+4.73%) |
Jul 09, 2020 | 62.60 | 62.70 | 59.89 | 61.08 | 1,408,159 | -1.67(-2.66%) |
Jul 08, 2020 | 61.79 | 62.82 | 61.50 | 62.75 | 1,204,350 | +0.76(+1.23%) |
Jul 07, 2020 | 61.29 | 63.02 | 60.79 | 61.99 | 2,283,617 | +0.22(+0.35%) |
Jul 06, 2020 | 60.25 | 62.15 | 60.07 | 61.77 | 2,326,531 | +2.90(+4.92%) |
Jul 02, 2020 | 59.37 | 60.64 | 58.40 | 58.88 | 1,609,675 | +0.70(+1.20%) |
Jul 01, 2020 | 58.04 | 58.55 | 57.24 | 58.18 | 1,137,555 | +0.06(+0.11%) |
Jun 30, 2020 | 57.14 | 58.44 | 57.14 | 58.12 | 1,427,402 | +0.25(+0.44%) |
Jun 29, 2020 | 57.21 | 57.96 | 56.27 | 57.86 | 1,185,178 | +1.59(+2.82%) |
Jun 26, 2020 | 56.87 | 57.55 | 55.96 | 56.27 | 2,113,181 | -1.58(-2.73%) |
Jun 25, 2020 | 55.77 | 57.95 | 55.52 | 57.85 | 1,156,295 | +1.57(+2.79%) |
Jun 24, 2020 | 57.14 | 57.18 | 55.01 | 56.28 | 1,687,525 | -1.62(-2.79%) |
Jun 23, 2020 | 57.44 | 58.42 | 57.29 | 57.90 | 1,478,659 | +0.90(+1.58%) |
Jun 22, 2020 | 56.58 | 57.18 | 55.36 | 57.00 | 1,955,173 | -0.34(-0.59%) |
Jun 19, 2020 | 57.18 | 58.53 | 56.15 | 57.34 | 7,357,903 | +0.04(+0.06%) |
Jun 18, 2020 | 55.77 | 58.55 | 55.73 | 57.30 | 1,285,308 | +0.97(+1.72%) |
Jun 17, 2020 | 57.63 | 57.76 | 56.09 | 56.33 | 1,108,716 | -1.05(-1.83%) |
Jun 16, 2020 | 58.99 | 59.42 | 56.25 | 57.38 | 1,340,337 | +1.71(+3.06%) |
Jun 15, 2020 | 53.26 | 56.26 | 52.69 | 55.67 | 1,522,931 | +0.82(+1.49%) |
Jun 12, 2020 | 54.88 | 55.89 | 53.59 | 54.86 | 1,264,624 | +2.13(+4.04%) |
Jun 11, 2020 | 54.88 | 56.58 | 52.38 | 52.73 | 1,900,877 | -5.91(-10.07%) |
Jun 10, 2020 | 61.25 | 61.48 | 58.60 | 58.63 | 1,867,349 | -3.22(-5.20%) |
Jun 09, 2020 | 62.66 | 63.26 | 61.16 | 61.85 | 1,169,270 | -2.35(-3.67%) |
Jun 08, 2020 | 63.59 | 64.24 | 62.27 | 64.20 | 1,625,646 | +2.38(+3.85%) |
Jun 05, 2020 | 61.58 | 62.75 | 59.85 | 61.82 | 1,916,906 | +3.73(+6.42%) |
Jun 04, 2020 | 56.85 | 58.12 | 56.02 | 58.09 | 1,041,092 | +0.68(+1.19%) |
Jun 03, 2020 | 56.43 | 58.09 | 55.80 | 57.41 | 1,599,432 | +2.77(+5.07%) |
Jun 02, 2020 | 54.45 | 55.44 | 53.42 | 54.64 | 972,043 | +1.03(+1.93%) |