Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.88 | 73.91 | 73.23 | 73.36 | 339,112 | -0.62(-0.84%) |
Aug 28, 2020 | 74.27 | 74.39 | 73.12 | 73.98 | 199,906 | +0.19(+0.26%) |
Aug 27, 2020 | 74.13 | 74.23 | 73.48 | 73.79 | 221,438 | +0.06(+0.08%) |
Aug 26, 2020 | 73.49 | 73.93 | 72.87 | 73.74 | 249,656 | +0.25(+0.33%) |
Aug 25, 2020 | 74.28 | 74.28 | 73.19 | 73.49 | 235,395 | -0.53(-0.72%) |
Aug 24, 2020 | 73.76 | 74.13 | 73.26 | 74.02 | 289,838 | +1.00(+1.37%) |
Aug 21, 2020 | 73.24 | 73.37 | 72.88 | 73.02 | 283,527 | -0.38(-0.52%) |
Aug 20, 2020 | 73.23 | 73.63 | 73.23 | 73.40 | 231,750 | -0.47(-0.64%) |
Aug 19, 2020 | 74.42 | 74.60 | 73.78 | 73.87 | 462,309 | -0.16(-0.22%) |
Aug 18, 2020 | 74.42 | 74.42 | 73.67 | 74.03 | 308,423 | -0.07(-0.09%) |
Aug 17, 2020 | 73.78 | 74.53 | 73.41 | 74.10 | 371,620 | +0.66(+0.90%) |
Aug 14, 2020 | 72.34 | 73.87 | 72.13 | 73.43 | 420,533 | +0.89(+1.23%) |
Aug 13, 2020 | 71.65 | 73.20 | 71.65 | 72.54 | 322,933 | +0.54(+0.75%) |
Aug 12, 2020 | 72.25 | 72.83 | 71.75 | 72.01 | 305,004 | +0.20(+0.28%) |
Aug 11, 2020 | 72.77 | 73.23 | 71.59 | 71.81 | 363,250 | -0.49(-0.68%) |
Aug 10, 2020 | 73.27 | 73.27 | 72.26 | 72.30 | 301,652 | -0.82(-1.12%) |
Aug 07, 2020 | 71.83 | 73.27 | 71.23 | 73.12 | 353,113 | +0.81(+1.12%) |
Aug 06, 2020 | 74.33 | 75.87 | 71.64 | 72.31 | 445,356 | +0.14(+0.20%) |
Aug 05, 2020 | 72.32 | 72.46 | 71.50 | 72.17 | 239,682 | +0.57(+0.79%) |
Aug 04, 2020 | 70.88 | 71.70 | 70.30 | 71.60 | 294,770 | +0.36(+0.50%) |
Aug 03, 2020 | 70.68 | 71.35 | 69.88 | 71.24 | 309,612 | +1.30(+1.86%) |
Jul 31, 2020 | 69.58 | 70.14 | 68.98 | 69.94 | 417,411 | +0.34(+0.49%) |
Jul 30, 2020 | 68.61 | 69.71 | 68.61 | 69.60 | 318,357 | +0.08(+0.12%) |
Jul 29, 2020 | 68.67 | 69.63 | 68.47 | 69.52 | 237,608 | +0.96(+1.40%) |
Jul 28, 2020 | 68.49 | 69.34 | 68.18 | 68.56 | 259,280 | -0.06(-0.08%) |
Jul 27, 2020 | 67.82 | 69.17 | 67.53 | 68.61 | 410,405 | +0.66(+0.97%) |
Jul 24, 2020 | 68.49 | 68.49 | 67.60 | 67.95 | 206,265 | -0.34(-0.50%) |
Jul 23, 2020 | 69.05 | 69.45 | 68.01 | 68.29 | 236,396 | -0.46(-0.67%) |
Jul 22, 2020 | 68.40 | 69.15 | 68.40 | 68.75 | 230,797 | +0.20(+0.29%) |
Jul 21, 2020 | 69.52 | 69.75 | 68.24 | 68.56 | 325,250 | -0.41(-0.60%) |
Jul 20, 2020 | 67.84 | 69.10 | 67.84 | 68.97 | 219,905 | +0.50(+0.73%) |
Jul 17, 2020 | 67.58 | 68.88 | 67.42 | 68.47 | 228,653 | +1.30(+1.94%) |
Jul 16, 2020 | 67.86 | 68.08 | 66.92 | 67.17 | 250,325 | -0.96(-1.41%) |
Jul 15, 2020 | 67.47 | 68.83 | 67.33 | 68.13 | 358,816 | +1.76(+2.66%) |
Jul 14, 2020 | 66.01 | 66.73 | 65.47 | 66.37 | 365,756 | +0.12(+0.19%) |
Jul 13, 2020 | 68.05 | 68.17 | 66.22 | 66.25 | 371,485 | -1.15(-1.71%) |
Jul 10, 2020 | 67.58 | 67.83 | 66.54 | 67.40 | 323,722 | -0.41(-0.61%) |
Jul 09, 2020 | 67.84 | 68.71 | 67.20 | 67.81 | 429,742 | -0.23(-0.33%) |
Jul 08, 2020 | 68.48 | 68.82 | 67.11 | 68.04 | 453,031 | +1.12(+1.68%) |
Jul 07, 2020 | 65.58 | 68.26 | 65.26 | 66.92 | 761,047 | +0.71(+1.07%) |
Jul 06, 2020 | 67.07 | 67.34 | 65.98 | 66.21 | 355,869 | +0.07(+0.10%) |
Jul 02, 2020 | 67.10 | 67.30 | 65.98 | 66.14 | 226,531 | -0.20(-0.30%) |
Jul 01, 2020 | 66.42 | 66.91 | 66.14 | 66.34 | 254,679 | -0.06(-0.09%) |
Jun 30, 2020 | 66.76 | 67.47 | 66.06 | 66.40 | 472,697 | -0.66(-0.98%) |
Jun 29, 2020 | 66.44 | 67.32 | 65.44 | 67.06 | 338,573 | +1.62(+2.48%) |
Jun 26, 2020 | 66.31 | 66.75 | 65.37 | 65.44 | 603,517 | -1.31(-1.96%) |
Jun 25, 2020 | 65.97 | 66.88 | 65.12 | 66.75 | 461,576 | +0.73(+1.10%) |
Jun 24, 2020 | 64.83 | 66.87 | 64.70 | 66.02 | 531,963 | +1.71(+2.65%) |
Jun 23, 2020 | 65.29 | 65.37 | 64.18 | 64.31 | 294,890 | -0.22(-0.34%) |
Jun 22, 2020 | 64.04 | 64.82 | 63.24 | 64.53 | 331,978 | +0.42(+0.66%) |
Jun 19, 2020 | 64.49 | 65.36 | 63.16 | 64.11 | 1,388,896 | +0.13(+0.21%) |
Jun 18, 2020 | 63.83 | 64.96 | 63.83 | 63.98 | 317,353 | -0.34(-0.53%) |
Jun 17, 2020 | 65.77 | 65.83 | 63.97 | 64.31 | 514,239 | -1.62(-2.46%) |
Jun 16, 2020 | 66.77 | 66.88 | 65.04 | 65.94 | 513,927 | +1.26(+1.95%) |
Jun 15, 2020 | 62.77 | 65.28 | 62.44 | 64.67 | 450,323 | +0.45(+0.70%) |
Jun 12, 2020 | 65.97 | 65.97 | 62.87 | 64.22 | 391,840 | +0.22(+0.34%) |
Jun 11, 2020 | 66.83 | 66.83 | 63.98 | 64.00 | 559,211 | -4.55(-6.64%) |
Jun 10, 2020 | 68.99 | 69.25 | 68.11 | 68.56 | 368,443 | -0.29(-0.42%) |
Jun 09, 2020 | 68.83 | 69.55 | 67.95 | 68.85 | 527,434 | -0.41(-0.59%) |
Jun 08, 2020 | 70.76 | 70.97 | 69.17 | 69.25 | 500,172 | -1.45(-2.05%) |
Jun 05, 2020 | 70.15 | 71.42 | 69.50 | 70.70 | 376,455 | +2.15(+3.13%) |
Jun 04, 2020 | 67.84 | 68.61 | 67.13 | 68.56 | 648,734 | +0.10(+0.15%) |
Jun 03, 2020 | 69.06 | 69.50 | 67.71 | 68.45 | 684,812 | +0.27(+0.40%) |
Jun 02, 2020 | 69.24 | 69.24 | 67.42 | 68.18 | 661,811 | -0.48(-0.70%) |