Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.24 | 72.25 | 71.79 | 71.79 | 2,820 | -0.29(-0.40%) |
Aug 28, 2020 | 71.88 | 72.20 | 71.88 | 72.08 | 8,000 | +0.21(+0.29%) |
Aug 27, 2020 | 72.00 | 72.21 | 71.87 | 71.87 | 6,212 | -0.26(-0.36%) |
Aug 26, 2020 | 72.17 | 72.19 | 72.09 | 72.13 | 5,127 | +0.10(+0.14%) |
Aug 25, 2020 | 72.00 | 72.06 | 71.93 | 72.03 | 6,696 | +0.07(+0.09%) |
Aug 24, 2020 | 71.89 | 72.16 | 71.89 | 71.96 | 8,394 | -0.29(-0.40%) |
Aug 21, 2020 | 72.14 | 72.25 | 71.95 | 72.25 | 15,000 | +0.20(+0.28%) |
Aug 20, 2020 | 72.00 | 72.33 | 71.99 | 72.05 | 25,445 | -0.18(-0.25%) |
Aug 19, 2020 | 72.00 | 72.45 | 71.97 | 72.23 | 13,282 | -0.17(-0.23%) |
Aug 18, 2020 | 72.02 | 72.49 | 71.97 | 72.40 | 39,284 | +0.00(+0.00%) |
Aug 17, 2020 | 72.39 | 72.50 | 72.03 | 72.40 | 11,698 | +0.10(+0.14%) |
Aug 14, 2020 | 72.21 | 72.48 | 71.97 | 72.30 | 16,100 | -0.21(-0.28%) |
Aug 13, 2020 | 72.70 | 72.91 | 72.43 | 72.51 | 3,376 | -0.28(-0.39%) |
Aug 12, 2020 | 72.49 | 73.12 | 72.49 | 72.79 | 7,530 | -0.17(-0.23%) |
Aug 11, 2020 | 72.70 | 73.37 | 72.68 | 72.96 | 13,321 | +0.26(+0.36%) |
Aug 10, 2020 | 73.14 | 73.14 | 72.67 | 72.70 | 10,400 | -0.01(-0.01%) |
Aug 07, 2020 | 72.65 | 73.02 | 72.25 | 72.71 | 21,800 | -0.29(-0.40%) |
Aug 06, 2020 | 71.25 | 73.00 | 71.25 | 73.00 | 17,562 | +0.84(+1.16%) |
Aug 05, 2020 | 72.26 | 72.49 | 72.09 | 72.16 | 8,071 | -0.32(-0.44%) |
Aug 04, 2020 | 72.10 | 72.50 | 72.08 | 72.48 | 17,787 | +0.34(+0.47%) |
Aug 03, 2020 | 72.02 | 72.38 | 72.02 | 72.14 | 4,782 | +0.01(+0.01%) |
Jul 31, 2020 | 72.13 | 72.36 | 72.10 | 72.13 | 5,100 | -0.47(-0.65%) |
Jul 30, 2020 | 72.42 | 72.67 | 72.17 | 72.60 | 3,148 | -0.40(-0.55%) |
Jul 29, 2020 | 71.96 | 73.00 | 71.96 | 73.00 | 5,940 | +0.62(+0.86%) |
Jul 28, 2020 | 72.58 | 72.80 | 72.19 | 72.38 | 3,110 | -0.88(-1.20%) |
Jul 27, 2020 | 72.58 | 73.26 | 72.21 | 73.26 | 5,328 | +0.68(+0.94%) |
Jul 24, 2020 | 72.77 | 72.95 | 72.58 | 72.58 | 4,800 | +0.08(+0.11%) |
Jul 23, 2020 | 72.71 | 73.00 | 72.50 | 72.50 | 17,434 | -0.29(-0.40%) |
Jul 22, 2020 | 72.70 | 72.79 | 72.57 | 72.79 | 6,062 | +0.32(+0.44%) |
Jul 21, 2020 | 72.69 | 72.85 | 72.39 | 72.47 | 7,903 | -0.03(-0.04%) |
Jul 20, 2020 | 72.55 | 72.66 | 72.25 | 72.50 | 2,026 | +0.25(+0.35%) |
Jul 17, 2020 | 72.51 | 72.64 | 72.21 | 72.25 | 12,700 | +0.23(+0.32%) |
Jul 16, 2020 | 72.13 | 72.40 | 71.89 | 72.02 | 7,815 | +0.17(+0.24%) |
Jul 15, 2020 | 71.64 | 72.19 | 71.45 | 71.84 | 24,216 | +0.20(+0.28%) |
Jul 14, 2020 | 71.14 | 71.85 | 71.09 | 71.64 | 33,801 | +0.94(+1.34%) |
Jul 13, 2020 | 71.60 | 71.94 | 70.70 | 70.70 | 38,554 | -0.87(-1.22%) |
Jul 10, 2020 | 71.72 | 71.90 | 71.50 | 71.57 | 7,700 | +0.25(+0.35%) |
Jul 09, 2020 | 72.27 | 72.27 | 71.30 | 71.32 | 18,131 | -0.32(-0.45%) |
Jul 08, 2020 | 71.80 | 72.11 | 71.64 | 71.64 | 11,113 | +0.21(+0.29%) |
Jul 07, 2020 | 71.75 | 71.81 | 71.42 | 71.43 | 6,732 | -0.20(-0.28%) |
Jul 06, 2020 | 71.31 | 71.76 | 71.31 | 71.63 | 6,515 | +0.33(+0.46%) |
Jul 02, 2020 | 71.01 | 71.58 | 71.01 | 71.30 | 4,500 | +0.21(+0.30%) |
Jul 01, 2020 | 70.79 | 71.45 | 70.79 | 71.09 | 51,385 | +0.50(+0.71%) |
Jun 30, 2020 | 72.00 | 72.00 | 70.59 | 70.59 | 41,080 | -0.03(-0.04%) |
Jun 29, 2020 | 70.50 | 70.67 | 70.36 | 70.62 | 3,896 | -0.04(-0.06%) |
Jun 26, 2020 | 70.51 | 70.88 | 70.06 | 70.66 | 70,800 | -0.02(-0.03%) |
Jun 25, 2020 | 70.75 | 71.00 | 70.68 | 70.68 | 10,633 | +0.21(+0.30%) |
Jun 24, 2020 | 70.69 | 71.08 | 70.47 | 70.47 | 8,193 | -0.88(-1.23%) |
Jun 23, 2020 | 70.77 | 71.70 | 70.77 | 71.35 | 10,910 | +0.58(+0.82%) |
Jun 22, 2020 | 70.70 | 71.21 | 70.52 | 70.77 | 40,116 | -0.22(-0.31%) |
Jun 19, 2020 | 71.56 | 71.56 | 70.99 | 70.99 | 8,600 | -0.51(-0.71%) |
Jun 18, 2020 | 71.68 | 71.68 | 71.11 | 71.50 | 2,019 | +0.53(+0.75%) |
Jun 17, 2020 | 70.78 | 71.45 | 70.78 | 70.97 | 3,795 | -0.24(-0.34%) |
Jun 16, 2020 | 71.64 | 71.64 | 70.92 | 71.21 | 86,036 | +0.08(+0.11%) |
Jun 15, 2020 | 70.09 | 71.25 | 70.08 | 71.13 | 98,577 | +0.42(+0.59%) |
Jun 12, 2020 | 70.14 | 70.71 | 69.90 | 70.71 | 6,200 | +0.56(+0.80%) |
Jun 11, 2020 | 71.22 | 71.22 | 69.28 | 70.15 | 10,916 | -1.07(-1.50%) |
Jun 10, 2020 | 71.32 | 71.52 | 71.17 | 71.22 | 8,584 | +0.12(+0.17%) |
Jun 09, 2020 | 70.21 | 71.70 | 70.21 | 71.10 | 10,230 | -0.45(-0.63%) |
Jun 08, 2020 | 72.35 | 72.35 | 71.46 | 71.55 | 7,410 | -0.14(-0.19%) |
Jun 05, 2020 | 71.51 | 71.86 | 71.44 | 71.69 | 47,000 | +0.84(+1.18%) |
Jun 04, 2020 | 70.50 | 71.07 | 70.50 | 70.85 | 6,513 | +0.20(+0.28%) |
Jun 03, 2020 | 70.07 | 70.84 | 70.04 | 70.65 | 113,574 | +0.85(+1.22%) |
Jun 02, 2020 | 69.89 | 70.11 | 69.80 | 69.80 | 3,239 | +0.40(+0.58%) |