Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.19 | 72.49 | 72.16 | 72.25 | 68,451 | +0.16(+0.22%) |
Aug 28, 2020 | 71.89 | 72.12 | 71.84 | 72.09 | 33,409 | +0.97(+1.37%) |
Aug 27, 2020 | 71.30 | 71.30 | 70.80 | 71.12 | 11,722 | +0.26(+0.36%) |
Aug 26, 2020 | 70.60 | 70.92 | 70.60 | 70.86 | 12,281 | +0.39(+0.56%) |
Aug 25, 2020 | 70.38 | 70.52 | 70.25 | 70.47 | 24,624 | +0.31(+0.44%) |
Aug 24, 2020 | 70.49 | 70.49 | 70.12 | 70.16 | 15,110 | -0.04(-0.05%) |
Aug 21, 2020 | 70.22 | 70.22 | 69.97 | 70.20 | 21,288 | -0.36(-0.51%) |
Aug 20, 2020 | 70.00 | 70.56 | 69.95 | 70.56 | 10,889 | +0.16(+0.23%) |
Aug 19, 2020 | 71.20 | 71.20 | 70.36 | 70.39 | 28,035 | -0.54(-0.76%) |
Aug 18, 2020 | 71.06 | 71.18 | 70.78 | 70.93 | 36,674 | +0.21(+0.29%) |
Aug 17, 2020 | 70.58 | 70.80 | 70.58 | 70.73 | 14,565 | +0.44(+0.63%) |
Aug 14, 2020 | 70.13 | 70.32 | 70.12 | 70.29 | 7,843 | +0.30(+0.43%) |
Aug 13, 2020 | 70.26 | 70.34 | 69.95 | 69.98 | 13,653 | -0.14(-0.20%) |
Aug 12, 2020 | 70.18 | 70.28 | 70.06 | 70.13 | 13,474 | +0.15(+0.21%) |
Aug 11, 2020 | 70.28 | 70.28 | 69.96 | 69.98 | 14,371 | -0.11(-0.15%) |
Aug 10, 2020 | 70.28 | 70.37 | 70.06 | 70.08 | 15,380 | -0.05(-0.07%) |
Aug 07, 2020 | 70.39 | 70.40 | 70.06 | 70.14 | 46,752 | -0.83(-1.18%) |
Aug 06, 2020 | 70.57 | 70.99 | 70.54 | 70.97 | 60,863 | +0.48(+0.68%) |
Aug 05, 2020 | 70.79 | 70.94 | 70.47 | 70.49 | 114,739 | +0.26(+0.36%) |
Aug 04, 2020 | 69.80 | 70.23 | 69.76 | 70.23 | 19,635 | +0.42(+0.61%) |
Aug 03, 2020 | 69.45 | 69.81 | 69.33 | 69.81 | 27,534 | -0.22(-0.31%) |
Jul 31, 2020 | 70.37 | 70.41 | 69.93 | 70.03 | 32,696 | -0.34(-0.49%) |
Jul 30, 2020 | 70.09 | 70.41 | 69.81 | 70.37 | 105,901 | -0.03(-0.04%) |
Jul 29, 2020 | 70.40 | 70.51 | 70.18 | 70.40 | 44,941 | +0.26(+0.36%) |
Jul 28, 2020 | 70.12 | 70.26 | 70.00 | 70.15 | 57,655 | +0.10(+0.14%) |
Jul 27, 2020 | 69.90 | 70.26 | 69.86 | 70.05 | 292,979 | +0.49(+0.71%) |
Jul 24, 2020 | 69.48 | 69.64 | 69.34 | 69.56 | 43,595 | -0.05(-0.07%) |
Jul 23, 2020 | 69.64 | 69.95 | 69.56 | 69.61 | 352,514 | -0.42(-0.60%) |
Jul 22, 2020 | 70.11 | 70.11 | 69.95 | 70.03 | 44,997 | +0.21(+0.30%) |
Jul 21, 2020 | 69.49 | 70.00 | 69.49 | 69.82 | 59,393 | +1.05(+1.53%) |
Jul 20, 2020 | 68.64 | 68.78 | 68.59 | 68.77 | 32,187 | +0.11(+0.16%) |
Jul 17, 2020 | 68.47 | 68.67 | 68.43 | 68.66 | 22,918 | +0.33(+0.49%) |
Jul 16, 2020 | 68.48 | 68.65 | 68.30 | 68.33 | 9,261 | -0.33(-0.49%) |
Jul 15, 2020 | 68.90 | 68.94 | 68.59 | 68.66 | 25,338 | +0.35(+0.52%) |
Jul 14, 2020 | 67.99 | 68.35 | 67.99 | 68.31 | 9,660 | +0.25(+0.36%) |
Jul 13, 2020 | 68.42 | 68.50 | 68.05 | 68.07 | 19,438 | -0.03(-0.04%) |
Jul 10, 2020 | 68.25 | 68.28 | 68.04 | 68.09 | 7,435 | -0.14(-0.20%) |
Jul 09, 2020 | 68.51 | 68.53 | 68.18 | 68.23 | 9,961 | -0.21(-0.30%) |
Jul 08, 2020 | 68.14 | 68.44 | 68.14 | 68.44 | 20,248 | +0.40(+0.59%) |
Jul 07, 2020 | 68.20 | 68.36 | 68.03 | 68.04 | 12,751 | -0.33(-0.48%) |
Jul 06, 2020 | 68.41 | 68.48 | 68.33 | 68.36 | 35,064 | +0.52(+0.77%) |
Jul 02, 2020 | 67.94 | 68.04 | 67.71 | 67.84 | 16,806 | +0.02(+0.04%) |
Jul 01, 2020 | 67.78 | 68.06 | 67.75 | 67.82 | 28,706 | +0.17(+0.25%) |
Jun 30, 2020 | 67.41 | 67.74 | 67.33 | 67.64 | 15,336 | +0.35(+0.52%) |
Jun 29, 2020 | 67.25 | 67.30 | 67.07 | 67.30 | 36,148 | +0.06(+0.08%) |
Jun 26, 2020 | 67.35 | 67.35 | 67.11 | 67.24 | 12,426 | -0.27(-0.41%) |
Jun 25, 2020 | 67.30 | 67.54 | 67.24 | 67.52 | 67,958 | +0.18(+0.26%) |
Jun 24, 2020 | 67.67 | 67.76 | 67.28 | 67.34 | 49,656 | -0.57(-0.84%) |
Jun 23, 2020 | 68.25 | 68.27 | 67.91 | 67.91 | 72,579 | +0.22(+0.32%) |
Jun 22, 2020 | 67.53 | 67.80 | 67.36 | 67.69 | 53,304 | +0.64(+0.95%) |
Jun 19, 2020 | 67.58 | 67.58 | 66.96 | 67.05 | 81,690 | -0.07(-0.10%) |
Jun 18, 2020 | 67.22 | 67.31 | 67.04 | 67.12 | 60,091 | -0.35(-0.51%) |
Jun 17, 2020 | 67.65 | 67.83 | 67.40 | 67.47 | 8,837 | -0.01(-0.01%) |
Jun 16, 2020 | 67.95 | 68.00 | 66.99 | 67.47 | 43,614 | -0.28(-0.42%) |
Jun 15, 2020 | 66.96 | 67.82 | 66.85 | 67.75 | 22,698 | +0.55(+0.82%) |
Jun 12, 2020 | 67.52 | 67.66 | 66.80 | 67.20 | 24,038 | +0.15(+0.22%) |
Jun 11, 2020 | 67.66 | 67.88 | 67.03 | 67.05 | 61,398 | -1.72(-2.50%) |
Jun 10, 2020 | 68.74 | 69.21 | 68.49 | 68.77 | 41,851 | +0.53(+0.77%) |
Jun 09, 2020 | 68.01 | 68.38 | 67.97 | 68.24 | 28,708 | -0.65(-0.95%) |
Jun 08, 2020 | 68.53 | 68.90 | 68.29 | 68.90 | 74,461 | +0.62(+0.91%) |
Jun 05, 2020 | 68.47 | 68.51 | 68.20 | 68.27 | 47,465 | +0.25(+0.36%) |
Jun 04, 2020 | 67.79 | 68.43 | 67.79 | 68.03 | 80,114 | +0.09(+0.13%) |
Jun 03, 2020 | 67.43 | 68.18 | 67.43 | 67.94 | 18,971 | +0.36(+0.54%) |
Jun 02, 2020 | 67.27 | 67.58 | 67.15 | 67.57 | 63,646 | +0.92(+1.38%) |