Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 79.06 | 79.62 | 78.94 | 79.22 | 1,354,236 | +0.25(+0.31%) |
Aug 28, 2020 | 77.93 | 79.24 | 77.41 | 78.97 | 1,483,955 | +0.91(+1.17%) |
Aug 27, 2020 | 77.69 | 78.56 | 77.65 | 78.06 | 1,520,150 | +0.41(+0.53%) |
Aug 26, 2020 | 76.64 | 77.87 | 75.84 | 77.65 | 2,073,424 | +1.43(+1.87%) |
Aug 25, 2020 | 76.16 | 76.27 | 75.58 | 76.22 | 1,086,721 | +0.22(+0.28%) |
Aug 24, 2020 | 75.68 | 76.24 | 75.68 | 76.00 | 1,056,883 | +0.62(+0.82%) |
Aug 21, 2020 | 74.31 | 75.71 | 74.05 | 75.38 | 1,499,405 | +0.85(+1.14%) |
Aug 20, 2020 | 74.34 | 75.24 | 73.79 | 74.54 | 963,571 | -0.12(-0.16%) |
Aug 19, 2020 | 75.76 | 76.04 | 74.41 | 74.66 | 1,018,955 | -0.47(-0.63%) |
Aug 18, 2020 | 75.23 | 75.73 | 74.58 | 75.13 | 1,162,086 | +0.15(+0.20%) |
Aug 17, 2020 | 74.68 | 75.01 | 74.19 | 74.98 | 2,226,451 | +0.70(+0.94%) |
Aug 14, 2020 | 73.79 | 74.70 | 73.79 | 74.28 | 978,496 | +0.27(+0.36%) |
Aug 13, 2020 | 72.87 | 74.22 | 72.83 | 74.02 | 1,146,397 | +0.84(+1.14%) |
Aug 12, 2020 | 73.21 | 73.51 | 72.71 | 73.18 | 981,623 | +0.42(+0.58%) |
Aug 11, 2020 | 74.05 | 74.85 | 72.40 | 72.76 | 1,679,250 | -1.36(-1.83%) |
Aug 10, 2020 | 74.28 | 74.71 | 74.04 | 74.11 | 1,912,880 | -0.20(-0.26%) |
Aug 07, 2020 | 73.57 | 74.77 | 73.30 | 74.31 | 1,970,307 | +1.07(+1.46%) |
Aug 06, 2020 | 74.28 | 74.34 | 72.35 | 73.24 | 2,978,220 | -0.59(-0.80%) |
Aug 05, 2020 | 74.28 | 74.74 | 73.61 | 73.83 | 2,209,259 | -0.09(-0.12%) |
Aug 04, 2020 | 72.62 | 74.17 | 72.39 | 73.92 | 2,084,644 | +0.93(+1.28%) |
Aug 03, 2020 | 72.81 | 73.82 | 72.19 | 72.98 | 2,566,406 | +0.54(+0.75%) |
Jul 31, 2020 | 71.91 | 72.48 | 71.35 | 72.44 | 1,869,886 | +0.18(+0.25%) |
Jul 30, 2020 | 71.93 | 72.55 | 71.39 | 72.26 | 1,902,013 | -0.31(-0.43%) |
Jul 29, 2020 | 73.18 | 73.48 | 72.42 | 72.58 | 1,771,435 | -0.31(-0.42%) |
Jul 28, 2020 | 73.22 | 73.79 | 72.29 | 72.88 | 1,277,677 | -0.48(-0.66%) |
Jul 27, 2020 | 72.22 | 74.31 | 72.01 | 73.37 | 2,293,574 | +1.39(+1.93%) |
Jul 24, 2020 | 72.02 | 72.59 | 71.61 | 71.98 | 1,524,815 | +0.17(+0.23%) |
Jul 23, 2020 | 72.09 | 72.93 | 71.61 | 71.81 | 1,767,818 | -0.19(-0.26%) |
Jul 22, 2020 | 72.12 | 72.38 | 71.58 | 72.00 | 1,841,656 | +0.49(+0.69%) |
Jul 21, 2020 | 71.87 | 72.27 | 70.54 | 71.51 | 2,016,916 | -0.08(-0.11%) |
Jul 20, 2020 | 68.98 | 72.49 | 68.87 | 71.59 | 3,704,804 | +2.43(+3.51%) |
Jul 17, 2020 | 68.82 | 69.39 | 68.44 | 69.16 | 2,060,970 | +0.81(+1.18%) |
Jul 16, 2020 | 68.90 | 68.91 | 67.29 | 68.35 | 3,216,308 | -0.05(-0.07%) |
Jul 15, 2020 | 73.22 | 73.56 | 67.66 | 68.40 | 4,527,327 | -4.02(-5.56%) |
Jul 14, 2020 | 70.47 | 72.56 | 70.06 | 72.42 | 1,553,967 | +1.95(+2.76%) |
Jul 13, 2020 | 71.63 | 71.79 | 70.34 | 70.47 | 1,767,793 | -0.76(-1.06%) |
Jul 10, 2020 | 70.42 | 71.41 | 70.09 | 71.23 | 931,741 | +0.64(+0.91%) |
Jul 09, 2020 | 70.75 | 70.89 | 69.64 | 70.59 | 1,945,708 | -0.38(-0.54%) |
Jul 08, 2020 | 71.52 | 72.01 | 70.31 | 70.98 | 1,963,381 | -0.53(-0.74%) |
Jul 07, 2020 | 70.80 | 72.01 | 70.62 | 71.51 | 1,923,811 | +0.24(+0.33%) |
Jul 06, 2020 | 71.50 | 71.50 | 70.05 | 71.27 | 2,636,191 | +0.62(+0.88%) |
Jul 02, 2020 | 69.93 | 70.86 | 69.59 | 70.65 | 1,816,219 | +1.11(+1.60%) |
Jul 01, 2020 | 68.36 | 69.82 | 68.06 | 69.54 | 2,090,294 | +1.17(+1.71%) |
Jun 30, 2020 | 67.25 | 68.70 | 67.12 | 68.37 | 1,693,962 | +1.08(+1.61%) |
Jun 29, 2020 | 66.97 | 67.95 | 66.45 | 67.29 | 1,325,196 | +1.03(+1.56%) |
Jun 26, 2020 | 68.17 | 68.72 | 66.14 | 66.25 | 3,015,682 | -1.83(-2.69%) |
Jun 25, 2020 | 67.71 | 68.15 | 66.02 | 68.08 | 1,326,145 | +0.22(+0.32%) |
Jun 24, 2020 | 69.06 | 69.41 | 67.74 | 67.87 | 1,231,047 | -1.56(-2.25%) |
Jun 23, 2020 | 70.62 | 70.66 | 69.42 | 69.43 | 1,142,083 | -0.50(-0.72%) |
Jun 22, 2020 | 69.41 | 69.97 | 68.69 | 69.93 | 1,301,816 | +0.39(+0.57%) |
Jun 19, 2020 | 70.50 | 70.64 | 69.38 | 69.54 | 3,088,051 | +0.21(+0.30%) |
Jun 18, 2020 | 68.31 | 69.64 | 68.31 | 69.33 | 1,380,339 | +0.86(+1.25%) |
Jun 17, 2020 | 69.44 | 69.84 | 68.18 | 68.48 | 1,898,395 | -0.57(-0.83%) |
Jun 16, 2020 | 69.32 | 70.70 | 68.81 | 69.05 | 2,940,567 | +1.95(+2.90%) |
Jun 15, 2020 | 66.07 | 67.60 | 65.18 | 67.10 | 2,293,127 | -0.13(-0.19%) |
Jun 12, 2020 | 67.95 | 69.03 | 65.95 | 67.23 | 2,240,468 | +1.15(+1.74%) |
Jun 11, 2020 | 70.70 | 70.73 | 66.03 | 66.08 | 2,760,314 | -5.57(-7.77%) |
Jun 10, 2020 | 71.29 | 72.26 | 70.89 | 71.64 | 1,278,601 | +0.37(+0.52%) |
Jun 09, 2020 | 72.26 | 72.53 | 70.87 | 71.27 | 1,166,612 | -1.61(-2.21%) |
Jun 08, 2020 | 71.55 | 72.90 | 71.17 | 72.88 | 2,334,904 | +0.15(+0.20%) |
Jun 05, 2020 | 74.64 | 75.21 | 72.55 | 72.74 | 2,976,754 | -1.45(-1.95%) |
Jun 04, 2020 | 72.35 | 74.68 | 72.35 | 74.18 | 2,897,257 | +1.43(+1.96%) |
Jun 03, 2020 | 71.24 | 73.09 | 70.98 | 72.76 | 1,893,157 | +1.94(+2.74%) |
Jun 02, 2020 | 69.88 | 70.84 | 69.73 | 70.82 | 2,189,121 | +0.80(+1.14%) |