Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.04 | 71.04 | 69.95 | 69.99 | 524,434 | -0.92(-1.30%) |
Aug 28, 2020 | 72.98 | 72.98 | 70.72 | 70.91 | 494,100 | -1.86(-2.56%) |
Aug 27, 2020 | 74.00 | 74.87 | 72.77 | 72.77 | 403,703 | -1.20(-1.62%) |
Aug 26, 2020 | 73.33 | 74.01 | 72.80 | 73.97 | 633,236 | +0.96(+1.31%) |
Aug 25, 2020 | 72.64 | 73.07 | 71.88 | 73.01 | 471,534 | +0.56(+0.77%) |
Aug 24, 2020 | 70.00 | 72.47 | 69.96 | 72.45 | 559,901 | +2.63(+3.77%) |
Aug 21, 2020 | 71.72 | 71.97 | 69.68 | 69.82 | 1,265,800 | -2.08(-2.89%) |
Aug 20, 2020 | 70.19 | 72.32 | 70.12 | 71.90 | 596,863 | +1.29(+1.83%) |
Aug 19, 2020 | 70.20 | 71.54 | 70.01 | 70.61 | 484,108 | +0.24(+0.34%) |
Aug 18, 2020 | 71.71 | 71.71 | 69.85 | 70.37 | 744,172 | -1.41(-1.96%) |
Aug 17, 2020 | 72.01 | 72.39 | 70.83 | 71.78 | 690,189 | +1.58(+2.25%) |
Aug 14, 2020 | 69.21 | 71.16 | 69.11 | 70.20 | 602,700 | +0.07(+0.10%) |
Aug 13, 2020 | 71.15 | 72.00 | 69.93 | 70.13 | 970,103 | -0.43(-0.61%) |
Aug 12, 2020 | 70.67 | 71.94 | 69.89 | 70.56 | 1,694,005 | +1.53(+2.22%) |
Aug 11, 2020 | 73.89 | 76.03 | 68.64 | 69.03 | 3,608,731 | +8.92(+14.84%) |
Aug 10, 2020 | 61.68 | 62.16 | 59.89 | 60.11 | 1,033,323 | -1.26(-2.05%) |
Aug 07, 2020 | 59.84 | 61.49 | 59.82 | 61.37 | 906,800 | +1.46(+2.44%) |
Aug 06, 2020 | 59.54 | 60.00 | 59.22 | 59.91 | 428,623 | +0.51(+0.86%) |
Aug 05, 2020 | 59.81 | 60.04 | 59.08 | 59.40 | 453,573 | +0.33(+0.56%) |
Aug 04, 2020 | 58.64 | 59.23 | 58.12 | 59.07 | 629,959 | +0.57(+0.97%) |
Aug 03, 2020 | 56.67 | 58.60 | 56.25 | 58.50 | 581,733 | +1.78(+3.14%) |
Jul 31, 2020 | 56.21 | 56.74 | 55.44 | 56.72 | 646,700 | +0.52(+0.93%) |
Jul 30, 2020 | 54.70 | 56.49 | 53.24 | 56.20 | 1,066,392 | +0.74(+1.33%) |
Jul 29, 2020 | 54.31 | 55.67 | 54.05 | 55.46 | 957,280 | +1.09(+2.00%) |
Jul 28, 2020 | 55.02 | 55.55 | 54.34 | 54.37 | 785,626 | -0.67(-1.22%) |
Jul 27, 2020 | 55.27 | 55.34 | 54.55 | 55.04 | 676,287 | -0.25(-0.45%) |
Jul 24, 2020 | 55.61 | 55.83 | 54.70 | 55.29 | 830,000 | -0.47(-0.84%) |
Jul 23, 2020 | 56.26 | 56.58 | 55.33 | 55.76 | 638,340 | -0.50(-0.89%) |
Jul 22, 2020 | 56.50 | 57.39 | 56.05 | 56.26 | 612,665 | -0.33(-0.58%) |
Jul 21, 2020 | 56.85 | 57.82 | 56.28 | 56.59 | 700,830 | +0.14(+0.25%) |
Jul 20, 2020 | 55.84 | 56.77 | 55.67 | 56.45 | 522,844 | +0.11(+0.20%) |
Jul 17, 2020 | 55.55 | 56.68 | 54.96 | 56.34 | 576,300 | +0.86(+1.55%) |
Jul 16, 2020 | 57.44 | 57.81 | 55.20 | 55.48 | 685,763 | -2.71(-4.66%) |
Jul 15, 2020 | 56.75 | 58.61 | 56.68 | 58.19 | 793,077 | +1.94(+3.45%) |
Jul 14, 2020 | 55.83 | 56.34 | 54.46 | 56.25 | 1,237,655 | +0.51(+0.91%) |
Jul 13, 2020 | 57.48 | 57.80 | 55.60 | 55.74 | 758,194 | -1.25(-2.19%) |
Jul 10, 2020 | 57.82 | 59.89 | 56.84 | 56.99 | 938,300 | -0.95(-1.64%) |
Jul 09, 2020 | 59.96 | 60.46 | 57.74 | 57.94 | 1,035,881 | -1.65(-2.77%) |
Jul 08, 2020 | 60.07 | 61.03 | 58.81 | 59.59 | 1,394,827 | -0.29(-0.48%) |
Jul 07, 2020 | 61.79 | 62.56 | 59.75 | 59.88 | 852,525 | -2.20(-3.54%) |
Jul 06, 2020 | 62.48 | 63.97 | 60.98 | 62.08 | 1,615,083 | +0.39(+0.63%) |
Jul 02, 2020 | 64.88 | 65.82 | 61.35 | 61.69 | 1,302,400 | -2.41(-3.76%) |
Jul 01, 2020 | 64.11 | 65.82 | 64.00 | 64.10 | 2,302,024 | +0.89(+1.41%) |
Jun 30, 2020 | 64.63 | 67.80 | 63.02 | 63.21 | 4,249,133 | -6.29(-9.05%) |
Jun 29, 2020 | 69.77 | 70.16 | 68.78 | 69.50 | 513,163 | +0.43(+0.62%) |
Jun 26, 2020 | 69.72 | 69.97 | 68.51 | 69.07 | 1,021,800 | -0.94(-1.34%) |
Jun 25, 2020 | 69.20 | 70.07 | 68.22 | 70.01 | 787,378 | +0.41(+0.59%) |
Jun 24, 2020 | 72.30 | 72.78 | 69.40 | 69.60 | 874,474 | -3.39(-4.64%) |
Jun 23, 2020 | 75.13 | 75.13 | 72.72 | 72.99 | 531,492 | -0.86(-1.16%) |
Jun 22, 2020 | 74.56 | 74.56 | 71.81 | 73.85 | 718,442 | -1.29(-1.72%) |
Jun 19, 2020 | 72.33 | 75.14 | 71.77 | 75.14 | 3,053,500 | +3.60(+5.03%) |
Jun 18, 2020 | 73.03 | 73.41 | 71.34 | 71.54 | 760,165 | -2.00(-2.72%) |
Jun 17, 2020 | 75.12 | 75.57 | 73.14 | 73.54 | 662,963 | -1.52(-2.03%) |
Jun 16, 2020 | 76.10 | 77.01 | 74.24 | 75.06 | 710,674 | +0.88(+1.19%) |
Jun 15, 2020 | 72.94 | 74.51 | 70.78 | 74.18 | 879,879 | -0.75(-1.00%) |
Jun 12, 2020 | 78.48 | 79.16 | 73.01 | 74.93 | 534,100 | -1.39(-1.82%) |
Jun 11, 2020 | 78.43 | 79.23 | 75.61 | 76.32 | 703,685 | -4.75(-5.86%) |
Jun 10, 2020 | 80.65 | 81.96 | 80.15 | 81.07 | 526,977 | -0.01(-0.01%) |
Jun 09, 2020 | 81.86 | 82.36 | 80.60 | 81.08 | 362,944 | -1.70(-2.05%) |
Jun 08, 2020 | 81.21 | 82.82 | 81.00 | 82.78 | 317,185 | +1.73(+2.13%) |
Jun 05, 2020 | 81.31 | 81.94 | 80.42 | 81.05 | 516,500 | +1.99(+2.52%) |
Jun 04, 2020 | 80.87 | 81.55 | 78.75 | 79.06 | 403,118 | -2.13(-2.62%) |
Jun 03, 2020 | 81.09 | 81.60 | 80.42 | 81.19 | 541,914 | +1.19(+1.49%) |
Jun 02, 2020 | 79.81 | 80.45 | 78.67 | 80.00 | 424,119 | +0.64(+0.81%) |