Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.27 | 74.25 | 72.77 | 74.04 | 83,299 | +1.08(+1.48%) |
Aug 28, 2020 | 73.01 | 73.26 | 72.49 | 72.96 | 64,428 | +0.49(+0.67%) |
Aug 27, 2020 | 73.78 | 73.78 | 72.38 | 72.47 | 90,185 | -1.28(-1.73%) |
Aug 26, 2020 | 73.56 | 73.98 | 73.01 | 73.75 | 348,758 | +0.20(+0.27%) |
Aug 25, 2020 | 73.44 | 73.73 | 72.99 | 73.55 | 113,296 | -0.26(-0.35%) |
Aug 24, 2020 | 73.97 | 74.24 | 73.70 | 73.81 | 128,096 | +0.31(+0.42%) |
Aug 21, 2020 | 72.99 | 73.59 | 72.93 | 73.50 | 42,675 | +0.66(+0.90%) |
Aug 20, 2020 | 73.26 | 73.50 | 72.25 | 72.84 | 124,676 | -0.09(-0.13%) |
Aug 19, 2020 | 74.23 | 74.64 | 72.85 | 72.94 | 93,164 | -0.72(-0.97%) |
Aug 18, 2020 | 73.07 | 74.01 | 72.93 | 73.65 | 140,102 | +1.17(+1.61%) |
Aug 17, 2020 | 72.39 | 72.64 | 72.25 | 72.48 | 74,542 | +0.34(+0.47%) |
Aug 14, 2020 | 72.62 | 72.63 | 72.09 | 72.14 | 68,351 | -0.51(-0.71%) |
Aug 13, 2020 | 73.45 | 73.82 | 72.52 | 72.66 | 166,654 | -0.79(-1.08%) |
Aug 12, 2020 | 73.49 | 73.84 | 73.15 | 73.45 | 245,691 | -0.34(-0.47%) |
Aug 11, 2020 | 73.85 | 73.97 | 73.33 | 73.79 | 197,849 | -0.58(-0.78%) |
Aug 10, 2020 | 74.70 | 74.74 | 74.28 | 74.37 | 122,081 | -0.12(-0.16%) |
Aug 07, 2020 | 75.25 | 75.25 | 74.30 | 74.49 | 106,033 | -0.50(-0.66%) |
Aug 06, 2020 | 75.38 | 75.77 | 74.81 | 74.99 | 92,158 | +0.05(+0.07%) |
Aug 05, 2020 | 74.82 | 75.15 | 74.71 | 74.94 | 292,058 | -0.14(-0.19%) |
Aug 04, 2020 | 75.03 | 75.36 | 74.85 | 75.08 | 84,672 | +0.45(+0.60%) |
Aug 03, 2020 | 74.31 | 74.69 | 74.24 | 74.64 | 102,006 | -0.14(-0.19%) |
Jul 31, 2020 | 74.11 | 74.85 | 73.83 | 74.78 | 52,422 | +0.56(+0.75%) |
Jul 30, 2020 | 74.37 | 74.54 | 74.11 | 74.22 | 108,349 | +0.08(+0.10%) |
Jul 29, 2020 | 73.89 | 74.18 | 73.58 | 74.15 | 94,841 | +0.38(+0.51%) |
Jul 28, 2020 | 73.41 | 73.84 | 73.36 | 73.77 | 90,720 | +0.44(+0.60%) |
Jul 27, 2020 | 73.73 | 73.80 | 73.24 | 73.33 | 131,877 | -0.16(-0.22%) |
Jul 24, 2020 | 73.04 | 73.49 | 72.94 | 73.49 | 70,847 | +0.32(+0.44%) |
Jul 23, 2020 | 73.13 | 73.20 | 72.73 | 73.17 | 139,809 | +0.45(+0.61%) |
Jul 22, 2020 | 73.15 | 73.22 | 72.55 | 72.73 | 2,749,067 | +0.11(+0.15%) |
Jul 21, 2020 | 72.55 | 72.73 | 72.40 | 72.62 | 176,811 | +0.29(+0.41%) |
Jul 20, 2020 | 72.48 | 72.90 | 72.18 | 72.32 | 100,578 | +0.19(+0.27%) |
Jul 17, 2020 | 72.08 | 72.14 | 71.93 | 72.13 | 101,041 | +0.33(+0.46%) |
Jul 16, 2020 | 71.84 | 72.01 | 71.66 | 71.80 | 43,520 | +0.45(+0.64%) |
Jul 15, 2020 | 71.28 | 71.72 | 71.28 | 71.35 | 52,901 | -0.29(-0.41%) |
Jul 14, 2020 | 71.97 | 72.07 | 71.55 | 71.64 | 125,187 | +0.08(+0.11%) |
Jul 13, 2020 | 70.73 | 71.59 | 70.66 | 71.56 | 67,010 | +0.45(+0.63%) |
Jul 10, 2020 | 71.51 | 71.80 | 71.12 | 71.12 | 44,220 | -0.34(-0.47%) |
Jul 09, 2020 | 70.79 | 71.51 | 70.71 | 71.46 | 125,313 | +0.87(+1.23%) |
Jul 08, 2020 | 70.77 | 71.01 | 70.50 | 70.59 | 151,325 | -0.57(-0.80%) |
Jul 07, 2020 | 71.03 | 71.41 | 70.55 | 71.16 | 86,092 | +0.41(+0.58%) |
Jul 06, 2020 | 70.56 | 70.97 | 70.08 | 70.75 | 96,256 | +0.03(+0.04%) |
Jul 02, 2020 | 70.24 | 70.74 | 69.99 | 70.72 | 47,311 | +0.52(+0.74%) |
Jul 01, 2020 | 69.82 | 70.28 | 69.55 | 70.20 | 52,821 | +0.10(+0.14%) |
Jun 30, 2020 | 70.77 | 70.96 | 69.83 | 70.10 | 64,180 | -0.39(-0.55%) |
Jun 29, 2020 | 70.68 | 70.76 | 70.40 | 70.49 | 98,406 | -0.17(-0.24%) |
Jun 26, 2020 | 70.48 | 70.84 | 70.38 | 70.66 | 52,779 | +0.50(+0.71%) |
Jun 25, 2020 | 70.36 | 70.49 | 70.11 | 70.16 | 63,416 | +0.05(+0.07%) |
Jun 24, 2020 | 70.13 | 70.52 | 69.96 | 70.11 | 192,192 | +0.10(+0.14%) |
Jun 23, 2020 | 69.87 | 70.19 | 69.74 | 70.01 | 79,912 | +0.03(+0.04%) |
Jun 22, 2020 | 69.76 | 69.98 | 69.59 | 69.98 | 51,843 | +0.60(+0.86%) |
Jun 19, 2020 | 68.77 | 69.48 | 68.75 | 69.39 | 199,348 | +0.13(+0.19%) |
Jun 18, 2020 | 68.58 | 69.34 | 68.48 | 69.25 | 46,711 | +1.11(+1.63%) |
Jun 17, 2020 | 68.44 | 68.44 | 67.80 | 68.14 | 53,382 | -0.19(-0.27%) |
Jun 16, 2020 | 68.24 | 68.54 | 67.51 | 68.33 | 2,986,659 | -0.26(-0.38%) |
Jun 15, 2020 | 68.98 | 69.07 | 68.44 | 68.59 | 50,998 | +0.16(+0.23%) |
Jun 12, 2020 | 68.94 | 69.32 | 68.32 | 68.43 | 53,848 | -1.16(-1.67%) |
Jun 11, 2020 | 69.31 | 69.70 | 69.02 | 69.59 | 384,337 | +0.63(+0.91%) |
Jun 10, 2020 | 68.12 | 68.96 | 68.06 | 68.96 | 148,144 | +1.66(+2.46%) |
Jun 09, 2020 | 68.12 | 68.54 | 67.26 | 67.30 | 82,264 | +0.07(+0.10%) |
Jun 08, 2020 | 66.79 | 67.30 | 66.55 | 67.23 | 208,569 | +0.18(+0.26%) |
Jun 05, 2020 | 66.65 | 67.30 | 65.80 | 67.06 | 39,822 | -0.20(-0.30%) |
Jun 04, 2020 | 68.13 | 68.13 | 67.16 | 67.26 | 43,213 | -0.87(-1.28%) |
Jun 03, 2020 | 68.61 | 68.84 | 67.78 | 68.13 | 43,354 | -0.72(-1.05%) |
Jun 02, 2020 | 69.12 | 69.34 | 68.39 | 68.86 | 49,573 | -0.36(-0.52%) |