Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.48 | 79.04 | 78.10 | 78.56 | 421,082 | +0.31(+0.40%) |
Aug 28, 2020 | 78.00 | 78.42 | 77.80 | 78.25 | 409,555 | +0.63(+0.81%) |
Aug 27, 2020 | 78.14 | 78.26 | 77.03 | 77.62 | 729,228 | -0.33(-0.42%) |
Aug 26, 2020 | 76.70 | 77.96 | 76.70 | 77.95 | 624,389 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.96 | 75.12 | 75.96 | 1,945,004 | +0.56(+0.74%) |
Aug 24, 2020 | 75.96 | 76.07 | 74.82 | 75.40 | 396,456 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.92 | 74.07 | 74.87 | 499,755 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.21 | 72.66 | 74.11 | 401,982 | +1.07(+1.47%) |
Aug 19, 2020 | 73.40 | 73.72 | 72.93 | 73.04 | 340,532 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.29 | 72.52 | 73.16 | 385,673 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.84 | 72.54 | 72.73 | 485,766 | +0.46(+0.63%) |
Aug 14, 2020 | 72.37 | 72.48 | 71.88 | 72.28 | 272,224 | -0.10(-0.14%) |
Aug 13, 2020 | 72.32 | 72.94 | 72.08 | 72.38 | 294,197 | +0.20(+0.27%) |
Aug 12, 2020 | 71.08 | 72.38 | 71.08 | 72.18 | 530,082 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.02 | 70.46 | 70.59 | 502,900 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.45 | 70.93 | 72.02 | 777,262 | -0.20(-0.28%) |
Aug 07, 2020 | 73.02 | 73.16 | 71.58 | 72.23 | 584,267 | -1.07(-1.46%) |
Aug 06, 2020 | 72.25 | 73.30 | 72.02 | 73.30 | 411,977 | +1.08(+1.49%) |
Aug 05, 2020 | 72.29 | 72.39 | 71.87 | 72.22 | 308,605 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.13 | 71.46 | 72.13 | 552,660 | +0.19(+0.26%) |
Aug 03, 2020 | 71.27 | 72.16 | 71.25 | 71.94 | 525,344 | +1.56(+2.22%) |
Jul 31, 2020 | 69.94 | 70.39 | 68.69 | 70.38 | 927,188 | +1.60(+2.32%) |
Jul 30, 2020 | 67.54 | 68.81 | 67.33 | 68.78 | 211,242 | +0.53(+0.78%) |
Jul 29, 2020 | 67.63 | 68.46 | 67.63 | 68.25 | 373,788 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,288 | -0.87(-1.27%) |
Jul 27, 2020 | 67.41 | 68.17 | 67.36 | 68.10 | 499,836 | +1.10(+1.64%) |
Jul 24, 2020 | 66.73 | 67.43 | 65.94 | 67.00 | 470,907 | -0.84(-1.24%) |
Jul 23, 2020 | 69.48 | 69.86 | 67.50 | 67.84 | 592,157 | -1.93(-2.77%) |
Jul 22, 2020 | 69.45 | 70.04 | 69.24 | 69.78 | 690,190 | +0.43(+0.62%) |
Jul 21, 2020 | 70.62 | 70.62 | 69.14 | 69.34 | 917,165 | -0.78(-1.11%) |
Jul 20, 2020 | 68.35 | 70.22 | 68.00 | 70.12 | 578,818 | +1.92(+2.82%) |
Jul 17, 2020 | 68.28 | 68.36 | 67.57 | 68.20 | 310,011 | +0.24(+0.35%) |
Jul 16, 2020 | 67.85 | 68.08 | 67.24 | 67.96 | 551,177 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.61 | 464,626 | +0.16(+0.23%) |
Jul 14, 2020 | 67.17 | 68.51 | 66.42 | 68.45 | 592,047 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.60 | 67.80 | 746,691 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.48 | 68.58 | 69.46 | 288,883 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.61 | 68.34 | 69.43 | 711,314 | +0.50(+0.72%) |
Jul 08, 2020 | 68.19 | 68.93 | 67.96 | 68.93 | 554,541 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.99 | 67.66 | 67.74 | 342,133 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,327 | +1.33(+1.98%) |
Jul 02, 2020 | 67.32 | 67.52 | 66.90 | 66.97 | 377,864 | +0.32(+0.47%) |
Jul 01, 2020 | 66.38 | 66.98 | 66.16 | 66.66 | 393,059 | +0.26(+0.39%) |
Jun 30, 2020 | 65.07 | 66.51 | 65.03 | 66.40 | 645,314 | +1.32(+2.02%) |
Jun 29, 2020 | 64.20 | 65.09 | 63.47 | 65.09 | 419,034 | +0.72(+1.12%) |
Jun 26, 2020 | 65.68 | 65.80 | 64.24 | 64.37 | 392,084 | -1.50(-2.28%) |
Jun 25, 2020 | 65.13 | 65.90 | 64.51 | 65.87 | 273,719 | +0.69(+1.06%) |
Jun 24, 2020 | 66.33 | 66.72 | 64.84 | 65.18 | 930,203 | -1.40(-2.11%) |
Jun 23, 2020 | 66.69 | 67.28 | 66.44 | 66.58 | 1,108,393 | +0.44(+0.66%) |
Jun 22, 2020 | 65.09 | 66.19 | 65.04 | 66.14 | 466,605 | +1.11(+1.71%) |
Jun 19, 2020 | 66.07 | 66.07 | 64.64 | 65.03 | 474,564 | -0.24(-0.36%) |
Jun 18, 2020 | 64.90 | 65.30 | 64.73 | 65.27 | 228,794 | +0.29(+0.45%) |
Jun 17, 2020 | 65.33 | 65.52 | 64.83 | 64.98 | 377,027 | +0.06(+0.10%) |
Jun 16, 2020 | 65.30 | 65.38 | 63.94 | 64.91 | 517,580 | +1.27(+1.99%) |
Jun 15, 2020 | 61.62 | 63.84 | 61.62 | 63.64 | 505,277 | +0.85(+1.36%) |
Jun 12, 2020 | 63.80 | 64.04 | 61.78 | 62.79 | 611,737 | +0.72(+1.16%) |
Jun 11, 2020 | 64.36 | 64.73 | 62.04 | 62.07 | 787,484 | -3.71(-5.64%) |
Jun 10, 2020 | 65.26 | 66.19 | 65.10 | 65.78 | 474,485 | +0.98(+1.52%) |
Jun 09, 2020 | 64.15 | 65.05 | 64.04 | 64.80 | 562,871 | +0.33(+0.52%) |
Jun 08, 2020 | 63.85 | 64.47 | 63.33 | 64.47 | 599,364 | +0.55(+0.86%) |
Jun 05, 2020 | 62.93 | 64.16 | 62.74 | 63.91 | 530,335 | +1.31(+2.10%) |
Jun 04, 2020 | 62.90 | 63.32 | 62.19 | 62.60 | 1,664,796 | -0.48(-0.76%) |
Jun 03, 2020 | 62.93 | 63.30 | 62.67 | 63.08 | 754,301 | +0.42(+0.67%) |
Jun 02, 2020 | 62.23 | 62.65 | 61.51 | 62.65 | 1,104,322 | +0.49(+0.78%) |