Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 81.02 | 81.04 | 78.11 | 78.11 | 2,148,505 | -2.87(-3.55%) |
Aug 28, 2020 | 78.26 | 81.50 | 77.53 | 80.98 | 3,253,706 | +3.69(+4.78%) |
Aug 27, 2020 | 75.59 | 78.74 | 75.50 | 77.29 | 2,565,546 | +2.73(+3.66%) |
Aug 26, 2020 | 74.17 | 75.20 | 73.89 | 74.56 | 1,687,005 | +0.11(+0.15%) |
Aug 25, 2020 | 75.42 | 75.96 | 73.57 | 74.45 | 1,881,083 | -0.24(-0.33%) |
Aug 24, 2020 | 75.37 | 75.73 | 74.03 | 74.69 | 1,807,142 | +0.15(+0.21%) |
Aug 21, 2020 | 73.28 | 75.22 | 72.97 | 74.54 | 2,314,944 | +1.62(+2.22%) |
Aug 20, 2020 | 71.55 | 73.32 | 71.06 | 72.92 | 1,311,239 | +0.94(+1.30%) |
Aug 19, 2020 | 73.23 | 74.33 | 71.56 | 71.98 | 3,412,052 | -2.67(-3.57%) |
Aug 18, 2020 | 75.62 | 75.63 | 73.64 | 74.65 | 1,813,338 | -0.96(-1.28%) |
Aug 17, 2020 | 75.36 | 75.89 | 74.34 | 75.61 | 1,685,984 | -0.15(-0.20%) |
Aug 14, 2020 | 75.89 | 76.69 | 75.47 | 75.76 | 1,836,021 | -0.43(-0.57%) |
Aug 13, 2020 | 76.15 | 77.03 | 75.56 | 76.20 | 2,258,400 | -0.05(-0.06%) |
Aug 12, 2020 | 76.72 | 76.78 | 75.34 | 76.24 | 3,026,325 | +0.41(+0.55%) |
Aug 11, 2020 | 75.19 | 77.48 | 73.70 | 75.83 | 4,928,022 | +2.35(+3.20%) |
Aug 10, 2020 | 71.87 | 74.47 | 71.87 | 73.47 | 2,925,694 | +2.23(+3.12%) |
Aug 07, 2020 | 68.49 | 71.27 | 68.08 | 71.25 | 2,946,888 | +2.32(+3.36%) |
Aug 06, 2020 | 67.71 | 69.48 | 67.68 | 68.93 | 1,902,708 | +0.67(+0.98%) |
Aug 05, 2020 | 69.81 | 70.50 | 67.51 | 68.27 | 1,866,623 | -0.66(-0.95%) |
Aug 04, 2020 | 67.33 | 69.76 | 67.32 | 68.92 | 1,933,229 | +1.79(+2.67%) |
Aug 03, 2020 | 68.69 | 68.79 | 66.58 | 67.13 | 2,077,005 | -1.27(-1.86%) |
Jul 31, 2020 | 70.73 | 70.73 | 68.28 | 68.40 | 3,017,240 | -2.39(-3.37%) |
Jul 30, 2020 | 69.57 | 71.11 | 68.90 | 70.79 | 1,701,130 | -0.26(-0.37%) |
Jul 29, 2020 | 68.90 | 71.41 | 68.90 | 71.05 | 2,342,091 | +2.70(+3.96%) |
Jul 28, 2020 | 67.76 | 69.42 | 66.89 | 68.35 | 2,558,910 | -0.48(-0.69%) |
Jul 27, 2020 | 70.41 | 70.48 | 68.15 | 68.82 | 2,640,422 | -2.05(-2.89%) |
Jul 24, 2020 | 68.57 | 71.01 | 67.74 | 70.87 | 1,979,276 | +2.23(+3.24%) |
Jul 23, 2020 | 68.94 | 69.73 | 67.41 | 68.64 | 1,724,365 | -1.10(-1.58%) |
Jul 22, 2020 | 67.43 | 70.39 | 67.27 | 69.74 | 1,550,477 | +1.70(+2.50%) |
Jul 21, 2020 | 67.85 | 68.86 | 67.41 | 68.04 | 2,067,074 | +1.09(+1.63%) |
Jul 20, 2020 | 69.24 | 69.41 | 65.82 | 66.95 | 2,194,149 | -2.90(-4.15%) |
Jul 17, 2020 | 69.09 | 69.96 | 68.44 | 69.85 | 2,468,076 | +0.74(+1.07%) |
Jul 16, 2020 | 71.33 | 71.59 | 68.04 | 69.11 | 2,633,406 | -2.19(-3.07%) |
Jul 15, 2020 | 67.90 | 71.45 | 67.68 | 71.30 | 3,376,280 | +5.58(+8.49%) |
Jul 14, 2020 | 65.27 | 65.87 | 64.00 | 65.72 | 1,931,109 | +0.03(+0.04%) |
Jul 13, 2020 | 66.97 | 68.59 | 64.36 | 65.70 | 3,970,943 | +0.73(+1.12%) |
Jul 10, 2020 | 63.08 | 65.06 | 63.05 | 64.97 | 2,191,108 | +0.68(+1.05%) |
Jul 09, 2020 | 66.63 | 66.63 | 62.88 | 64.29 | 2,629,589 | -1.60(-2.43%) |
Jul 08, 2020 | 63.98 | 66.27 | 63.97 | 65.89 | 2,228,740 | +0.84(+1.29%) |
Jul 07, 2020 | 66.96 | 67.52 | 64.95 | 65.06 | 2,462,832 | -2.52(-3.73%) |
Jul 06, 2020 | 68.16 | 68.49 | 65.61 | 67.58 | 3,354,769 | +0.19(+0.28%) |
Jul 02, 2020 | 70.27 | 70.38 | 66.76 | 67.39 | 4,072,181 | -1.20(-1.75%) |
Jul 01, 2020 | 67.90 | 69.51 | 66.56 | 68.59 | 4,206,984 | +0.31(+0.45%) |
Jun 30, 2020 | 68.08 | 68.74 | 66.94 | 68.28 | 3,314,542 | -0.78(-1.12%) |
Jun 29, 2020 | 66.64 | 69.62 | 64.74 | 69.06 | 4,306,403 | +3.32(+5.04%) |
Jun 26, 2020 | 67.21 | 67.49 | 63.38 | 65.74 | 8,100,309 | -1.48(-2.20%) |
Jun 25, 2020 | 66.99 | 68.88 | 65.13 | 67.22 | 7,040,759 | +3.41(+5.34%) |
Jun 24, 2020 | 65.78 | 66.53 | 62.10 | 63.81 | 4,578,949 | -4.09(-6.03%) |
Jun 23, 2020 | 65.79 | 67.99 | 65.24 | 67.90 | 3,447,661 | +3.60(+5.61%) |
Jun 22, 2020 | 62.89 | 64.36 | 61.89 | 64.30 | 4,256,183 | +0.97(+1.54%) |
Jun 19, 2020 | 68.05 | 68.22 | 63.14 | 63.33 | 7,490,337 | -3.48(-5.21%) |
Jun 18, 2020 | 65.79 | 68.05 | 64.94 | 66.81 | 2,547,553 | -0.05(-0.08%) |
Jun 17, 2020 | 69.58 | 69.58 | 66.56 | 66.86 | 2,768,779 | -2.27(-3.29%) |
Jun 16, 2020 | 72.46 | 73.41 | 68.77 | 69.13 | 3,375,822 | +0.19(+0.27%) |
Jun 15, 2020 | 65.61 | 70.18 | 65.07 | 68.94 | 2,776,245 | +0.50(+0.74%) |
Jun 12, 2020 | 68.71 | 69.09 | 64.81 | 68.44 | 3,380,760 | +2.71(+4.13%) |
Jun 11, 2020 | 64.89 | 67.92 | 63.79 | 65.72 | 5,002,934 | -4.36(-6.22%) |
Jun 10, 2020 | 72.80 | 72.94 | 69.14 | 70.09 | 3,207,163 | -2.81(-3.86%) |
Jun 09, 2020 | 74.62 | 74.62 | 71.73 | 72.90 | 3,643,661 | -4.20(-5.45%) |
Jun 08, 2020 | 80.04 | 80.04 | 75.20 | 77.10 | 4,332,642 | -0.04(-0.05%) |
Jun 05, 2020 | 82.79 | 82.97 | 76.56 | 77.13 | 3,930,368 | -0.41(-0.52%) |
Jun 04, 2020 | 76.92 | 79.50 | 75.54 | 77.54 | 3,354,969 | +0.10(+0.13%) |
Jun 03, 2020 | 71.44 | 77.96 | 71.21 | 77.44 | 4,503,178 | +7.04(+10.00%) |
Jun 02, 2020 | 71.15 | 71.70 | 69.52 | 70.40 | 2,214,217 | -0.17(-0.24%) |