Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.39 | 70.39 | 69.80 | 69.80 | 4,779 | -0.58(-0.83%) |
Aug 28, 2020 | 70.01 | 70.38 | 70.00 | 70.38 | 5,147 | +0.60(+0.87%) |
Aug 27, 2020 | 69.59 | 70.84 | 69.59 | 69.78 | 9,578 | +0.70(+1.02%) |
Aug 26, 2020 | 69.54 | 70.11 | 69.07 | 69.07 | 4,641 | -0.81(-1.16%) |
Aug 25, 2020 | 70.74 | 70.74 | 69.47 | 69.89 | 2,556 | -0.33(-0.47%) |
Aug 24, 2020 | 69.85 | 70.37 | 67.43 | 70.21 | 6,506 | -0.61(-0.87%) |
Aug 21, 2020 | 70.84 | 71.30 | 69.96 | 70.83 | 5,551 | -0.70(-0.98%) |
Aug 20, 2020 | 70.53 | 71.53 | 70.53 | 71.53 | 3,549 | +0.31(+0.43%) |
Aug 19, 2020 | 71.79 | 72.70 | 71.14 | 71.22 | 11,565 | +0.54(+0.77%) |
Aug 18, 2020 | 70.94 | 71.94 | 69.87 | 70.68 | 10,752 | -1.20(-1.67%) |
Aug 17, 2020 | 73.06 | 73.06 | 71.68 | 71.88 | 4,591 | -1.83(-2.49%) |
Aug 14, 2020 | 73.80 | 73.90 | 73.13 | 73.71 | 3,431 | +0.15(+0.20%) |
Aug 13, 2020 | 72.88 | 73.56 | 72.48 | 73.56 | 2,545 | -0.27(-0.36%) |
Aug 12, 2020 | 74.77 | 74.80 | 73.10 | 73.83 | 4,341 | +0.05(+0.07%) |
Aug 11, 2020 | 74.31 | 75.05 | 73.74 | 73.78 | 10,733 | +0.29(+0.39%) |
Aug 10, 2020 | 72.72 | 74.50 | 72.34 | 73.49 | 9,779 | +1.02(+1.41%) |
Aug 07, 2020 | 70.34 | 72.69 | 70.10 | 72.47 | 22,003 | +2.98(+4.29%) |
Aug 06, 2020 | 69.87 | 70.13 | 69.20 | 69.49 | 4,736 | -0.42(-0.60%) |
Aug 05, 2020 | 70.15 | 70.63 | 69.19 | 69.91 | 5,207 | +0.26(+0.37%) |
Aug 04, 2020 | 70.38 | 70.63 | 68.61 | 69.65 | 7,177 | -0.69(-0.99%) |
Aug 03, 2020 | 70.64 | 70.64 | 69.26 | 70.34 | 2,193 | +1.35(+1.95%) |
Jul 31, 2020 | 69.94 | 71.26 | 68.08 | 69.00 | 13,323 | -1.03(-1.47%) |
Jul 30, 2020 | 70.70 | 70.70 | 69.96 | 70.03 | 4,726 | -1.57(-2.20%) |
Jul 29, 2020 | 71.69 | 72.28 | 71.60 | 71.60 | 8,191 | +0.08(+0.11%) |
Jul 28, 2020 | 72.71 | 73.19 | 71.52 | 71.52 | 8,244 | -1.50(-2.06%) |
Jul 27, 2020 | 74.21 | 74.21 | 72.41 | 73.02 | 4,886 | -1.11(-1.49%) |
Jul 24, 2020 | 74.98 | 75.45 | 74.13 | 74.13 | 2,629 | -0.84(-1.12%) |
Jul 23, 2020 | 76.84 | 77.32 | 74.86 | 74.97 | 9,241 | -1.97(-2.56%) |
Jul 22, 2020 | 75.89 | 77.86 | 75.43 | 76.94 | 7,909 | +0.22(+0.28%) |
Jul 21, 2020 | 76.58 | 77.83 | 75.84 | 76.72 | 5,044 | +1.37(+1.82%) |
Jul 20, 2020 | 76.44 | 76.44 | 75.34 | 75.35 | 3,270 | -0.30(-0.39%) |
Jul 17, 2020 | 75.39 | 76.60 | 75.20 | 75.64 | 3,034 | -0.44(-0.57%) |
Jul 16, 2020 | 77.85 | 77.99 | 76.08 | 76.08 | 7,509 | -1.54(-1.99%) |
Jul 15, 2020 | 75.15 | 78.72 | 75.15 | 77.62 | 13,692 | +4.62(+6.33%) |
Jul 14, 2020 | 72.96 | 73.11 | 71.84 | 73.00 | 4,133 | +1.41(+1.98%) |
Jul 13, 2020 | 71.44 | 72.23 | 70.74 | 71.59 | 6,590 | -1.52(-2.08%) |
Jul 10, 2020 | 69.71 | 73.11 | 69.38 | 73.11 | 6,068 | +4.87(+7.14%) |
Jul 09, 2020 | 70.66 | 71.63 | 67.80 | 68.24 | 8,601 | -3.15(-4.42%) |
Jul 08, 2020 | 71.43 | 71.65 | 70.32 | 71.39 | 8,603 | +0.47(+0.67%) |
Jul 07, 2020 | 73.61 | 73.67 | 70.20 | 70.92 | 7,340 | -2.60(-3.54%) |
Jul 06, 2020 | 73.52 | 73.52 | 73.52 | 73.52 | 1,473 | +1.23(+1.70%) |
Jul 02, 2020 | 76.19 | 76.19 | 72.29 | 72.29 | 4,247 | -0.83(-1.14%) |
Jul 01, 2020 | 75.65 | 75.65 | 71.60 | 73.12 | 11,228 | -3.73(-4.85%) |
Jun 30, 2020 | 75.26 | 77.47 | 75.10 | 76.85 | 7,321 | +2.28(+3.06%) |
Jun 29, 2020 | 72.79 | 75.51 | 72.79 | 74.56 | 9,034 | +4.61(+6.59%) |
Jun 26, 2020 | 73.57 | 73.57 | 69.96 | 69.96 | 24,272 | -5.04(-6.72%) |
Jun 25, 2020 | 70.99 | 75.00 | 70.99 | 75.00 | 5,763 | +4.49(+6.37%) |
Jun 24, 2020 | 73.43 | 73.43 | 70.45 | 70.51 | 7,754 | -4.07(-5.46%) |
Jun 23, 2020 | 75.56 | 75.56 | 74.49 | 74.58 | 3,532 | +0.28(+0.37%) |
Jun 22, 2020 | 73.75 | 75.94 | 73.75 | 74.31 | 5,364 | -0.65(-0.87%) |
Jun 19, 2020 | 75.28 | 75.28 | 72.92 | 74.96 | 11,832 | +0.34(+0.45%) |
Jun 18, 2020 | 73.21 | 74.98 | 73.21 | 74.62 | 3,978 | +0.46(+0.63%) |
Jun 17, 2020 | 75.91 | 75.91 | 74.16 | 74.16 | 4,222 | -2.22(-2.91%) |
Jun 16, 2020 | 77.55 | 77.88 | 75.15 | 76.38 | 8,599 | +2.25(+3.04%) |
Jun 15, 2020 | 70.73 | 74.75 | 69.41 | 74.13 | 8,205 | +4.12(+5.89%) |
Jun 12, 2020 | 76.00 | 76.00 | 67.73 | 70.01 | 8,495 | -0.69(-0.98%) |
Jun 11, 2020 | 74.65 | 74.66 | 70.70 | 70.70 | 11,155 | -7.66(-9.78%) |
Jun 10, 2020 | 80.38 | 80.38 | 78.36 | 78.36 | 3,294 | -1.50(-1.88%) |
Jun 09, 2020 | 81.58 | 81.85 | 79.10 | 79.86 | 7,189 | -2.78(-3.36%) |
Jun 08, 2020 | 85.12 | 86.39 | 82.64 | 82.64 | 9,851 | -0.21(-0.25%) |
Jun 05, 2020 | 86.30 | 86.30 | 82.85 | 82.85 | 16,889 | +2.10(+2.60%) |
Jun 04, 2020 | 78.44 | 81.09 | 78.44 | 80.75 | 5,728 | +0.19(+0.23%) |
Jun 03, 2020 | 78.97 | 80.57 | 77.15 | 80.57 | 4,605 | +4.73(+6.23%) |
Jun 02, 2020 | 76.92 | 78.00 | 75.50 | 75.84 | 4,547 | +0.70(+0.93%) |