Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.40 | 71.72 | 70.07 | 70.10 | 304,056 | -1.39(-1.95%) |
Aug 28, 2020 | 71.72 | 71.72 | 71.05 | 71.50 | 297,415 | -0.14(-0.20%) |
Aug 27, 2020 | 72.47 | 72.51 | 71.28 | 71.64 | 438,851 | -0.43(-0.59%) |
Aug 26, 2020 | 71.93 | 72.30 | 71.54 | 72.06 | 261,685 | +0.12(+0.17%) |
Aug 25, 2020 | 73.29 | 73.43 | 71.59 | 71.94 | 285,842 | -1.18(-1.62%) |
Aug 24, 2020 | 72.10 | 73.14 | 71.56 | 73.13 | 439,578 | +1.82(+2.55%) |
Aug 21, 2020 | 70.96 | 71.44 | 70.50 | 71.31 | 670,898 | +0.10(+0.15%) |
Aug 20, 2020 | 70.88 | 71.64 | 70.79 | 71.20 | 201,176 | -0.52(-0.73%) |
Aug 19, 2020 | 72.46 | 72.60 | 71.62 | 71.72 | 238,357 | -0.64(-0.88%) |
Aug 18, 2020 | 72.56 | 73.07 | 71.43 | 72.36 | 459,548 | -0.63(-0.87%) |
Aug 17, 2020 | 73.54 | 73.86 | 72.66 | 72.99 | 325,711 | +0.00(+0.00%) |
Aug 14, 2020 | 73.15 | 73.73 | 72.64 | 72.99 | 589,449 | -0.82(-1.12%) |
Aug 13, 2020 | 74.05 | 74.64 | 73.59 | 73.82 | 300,474 | -0.36(-0.49%) |
Aug 12, 2020 | 74.45 | 74.58 | 73.60 | 74.18 | 348,746 | +0.63(+0.85%) |
Aug 11, 2020 | 75.66 | 75.77 | 73.43 | 73.55 | 527,459 | -1.26(-1.69%) |
Aug 10, 2020 | 75.27 | 75.74 | 74.60 | 74.81 | 407,455 | -0.43(-0.57%) |
Aug 07, 2020 | 74.27 | 75.27 | 74.08 | 75.24 | 269,562 | +0.73(+0.98%) |
Aug 06, 2020 | 74.67 | 74.90 | 74.16 | 74.51 | 313,157 | -0.09(-0.13%) |
Aug 05, 2020 | 73.79 | 74.71 | 73.60 | 74.60 | 606,600 | +1.36(+1.86%) |
Aug 04, 2020 | 72.61 | 73.59 | 72.40 | 73.24 | 314,927 | +0.37(+0.51%) |
Aug 03, 2020 | 71.83 | 73.42 | 71.16 | 72.87 | 352,562 | +1.33(+1.85%) |
Jul 31, 2020 | 71.13 | 71.56 | 70.07 | 71.54 | 808,897 | +0.08(+0.11%) |
Jul 30, 2020 | 72.42 | 72.79 | 70.95 | 71.47 | 450,616 | -2.17(-2.95%) |
Jul 29, 2020 | 74.95 | 75.16 | 72.59 | 73.64 | 735,836 | -0.80(-1.07%) |
Jul 28, 2020 | 74.96 | 75.15 | 73.55 | 74.43 | 350,598 | -1.06(-1.41%) |
Jul 27, 2020 | 73.54 | 75.64 | 73.46 | 75.49 | 545,822 | +1.74(+2.36%) |
Jul 24, 2020 | 73.63 | 73.89 | 73.15 | 73.75 | 257,218 | -0.28(-0.38%) |
Jul 23, 2020 | 74.08 | 75.30 | 73.46 | 74.04 | 377,045 | -0.46(-0.62%) |
Jul 22, 2020 | 71.87 | 74.74 | 71.87 | 74.50 | 764,240 | +1.96(+2.70%) |
Jul 21, 2020 | 72.07 | 72.59 | 71.68 | 72.54 | 569,907 | +0.83(+1.16%) |
Jul 20, 2020 | 72.62 | 73.27 | 71.10 | 71.70 | 432,029 | -0.81(-1.11%) |
Jul 17, 2020 | 71.09 | 73.93 | 71.09 | 72.51 | 977,703 | +4.28(+6.28%) |
Jul 16, 2020 | 68.74 | 68.74 | 67.94 | 68.22 | 442,951 | -0.70(-1.02%) |
Jul 15, 2020 | 67.67 | 69.14 | 66.81 | 68.93 | 721,309 | +2.83(+4.29%) |
Jul 14, 2020 | 64.78 | 66.45 | 64.40 | 66.09 | 1,226,758 | +1.36(+2.11%) |
Jul 13, 2020 | 65.93 | 66.22 | 64.63 | 64.73 | 449,732 | -0.62(-0.94%) |
Jul 10, 2020 | 64.02 | 65.39 | 63.91 | 65.34 | 183,154 | +1.49(+2.33%) |
Jul 09, 2020 | 64.85 | 64.85 | 62.87 | 63.86 | 259,098 | -0.79(-1.22%) |
Jul 08, 2020 | 65.37 | 65.69 | 63.87 | 64.64 | 331,024 | -0.80(-1.22%) |
Jul 07, 2020 | 65.60 | 66.11 | 65.14 | 65.44 | 371,671 | -1.04(-1.57%) |
Jul 06, 2020 | 67.52 | 67.52 | 65.66 | 66.48 | 485,316 | +0.42(+0.63%) |
Jul 02, 2020 | 66.20 | 67.45 | 65.30 | 66.06 | 449,868 | +1.13(+1.74%) |
Jul 01, 2020 | 65.51 | 66.08 | 64.76 | 64.94 | 590,905 | -0.56(-0.85%) |
Jun 30, 2020 | 64.92 | 65.82 | 64.19 | 65.50 | 439,676 | +0.61(+0.93%) |
Jun 29, 2020 | 64.08 | 65.23 | 63.68 | 64.89 | 353,562 | +1.84(+2.92%) |
Jun 26, 2020 | 64.11 | 64.40 | 62.70 | 63.05 | 621,206 | -1.54(-2.38%) |
Jun 25, 2020 | 63.43 | 64.66 | 62.94 | 64.59 | 236,850 | +0.77(+1.20%) |
Jun 24, 2020 | 63.77 | 64.36 | 62.85 | 63.82 | 410,062 | -0.54(-0.84%) |
Jun 23, 2020 | 65.65 | 65.73 | 64.28 | 64.36 | 408,246 | -0.48(-0.75%) |
Jun 22, 2020 | 64.75 | 65.33 | 63.65 | 64.84 | 402,031 | -0.32(-0.49%) |
Jun 19, 2020 | 66.09 | 66.63 | 64.80 | 65.16 | 383,506 | -0.33(-0.51%) |
Jun 18, 2020 | 65.32 | 66.23 | 65.23 | 65.50 | 235,767 | -0.15(-0.23%) |
Jun 17, 2020 | 66.28 | 66.61 | 65.11 | 65.65 | 310,410 | -0.04(-0.06%) |
Jun 16, 2020 | 67.14 | 67.21 | 64.97 | 65.68 | 472,723 | +1.33(+2.06%) |
Jun 15, 2020 | 60.89 | 64.38 | 60.81 | 64.36 | 501,616 | +1.25(+1.98%) |
Jun 12, 2020 | 63.35 | 64.29 | 61.87 | 63.11 | 484,789 | +2.39(+3.93%) |
Jun 11, 2020 | 63.11 | 63.34 | 60.30 | 60.72 | 430,543 | -5.17(-7.84%) |
Jun 10, 2020 | 68.93 | 68.93 | 65.33 | 65.88 | 637,748 | -3.02(-4.39%) |
Jun 09, 2020 | 69.03 | 69.89 | 67.80 | 68.91 | 400,259 | -1.21(-1.73%) |
Jun 08, 2020 | 68.79 | 70.89 | 68.68 | 70.12 | 516,000 | +1.87(+2.74%) |
Jun 05, 2020 | 70.38 | 70.94 | 68.18 | 68.25 | 874,310 | +0.50(+0.74%) |
Jun 04, 2020 | 65.79 | 67.75 | 65.29 | 67.75 | 522,976 | +1.43(+2.16%) |
Jun 03, 2020 | 66.34 | 67.00 | 66.05 | 66.32 | 544,133 | +1.16(+1.77%) |
Jun 02, 2020 | 63.81 | 65.37 | 63.65 | 65.16 | 363,785 | +1.54(+2.43%) |