Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.10 | 72.03 | 70.99 | 71.85 | 1,236,333 | +0.41(+0.57%) |
Aug 28, 2020 | 72.10 | 72.10 | 70.87 | 71.44 | 809,848 | -0.25(-0.34%) |
Aug 27, 2020 | 71.61 | 72.06 | 71.15 | 71.68 | 789,052 | +0.45(+0.62%) |
Aug 26, 2020 | 71.88 | 71.88 | 70.52 | 71.24 | 1,437,558 | -1.05(-1.46%) |
Aug 25, 2020 | 74.05 | 74.14 | 72.19 | 72.29 | 1,386,899 | -1.50(-2.03%) |
Aug 24, 2020 | 73.65 | 73.85 | 72.81 | 73.79 | 921,664 | +0.48(+0.66%) |
Aug 21, 2020 | 73.42 | 73.51 | 72.15 | 73.31 | 969,285 | +0.23(+0.31%) |
Aug 20, 2020 | 73.29 | 73.86 | 72.77 | 73.08 | 898,485 | -0.62(-0.84%) |
Aug 19, 2020 | 74.09 | 74.28 | 73.50 | 73.70 | 674,219 | -0.03(-0.04%) |
Aug 18, 2020 | 74.02 | 74.31 | 73.45 | 73.73 | 1,117,033 | -0.23(-0.31%) |
Aug 17, 2020 | 73.91 | 74.68 | 73.48 | 73.95 | 808,148 | +0.15(+0.20%) |
Aug 14, 2020 | 74.12 | 74.42 | 73.17 | 73.81 | 710,640 | -0.09(-0.12%) |
Aug 13, 2020 | 73.52 | 74.15 | 73.05 | 73.90 | 1,612,316 | -0.55(-0.74%) |
Aug 12, 2020 | 74.04 | 75.38 | 73.54 | 74.45 | 1,268,367 | +0.74(+1.01%) |
Aug 11, 2020 | 75.98 | 76.25 | 73.43 | 73.71 | 1,142,438 | -1.90(-2.51%) |
Aug 10, 2020 | 75.36 | 76.24 | 74.60 | 75.61 | 1,375,695 | +0.97(+1.30%) |
Aug 07, 2020 | 72.06 | 75.12 | 72.06 | 74.64 | 1,580,167 | +1.02(+1.38%) |
Aug 06, 2020 | 72.90 | 74.01 | 72.55 | 73.62 | 1,704,291 | +0.55(+0.76%) |
Aug 05, 2020 | 74.72 | 74.84 | 72.44 | 73.06 | 2,587,856 | -1.58(-2.12%) |
Aug 04, 2020 | 71.77 | 74.86 | 71.76 | 74.64 | 2,895,541 | +2.64(+3.67%) |
Aug 03, 2020 | 72.62 | 72.66 | 71.04 | 72.00 | 1,334,393 | -0.87(-1.20%) |
Jul 31, 2020 | 72.31 | 72.92 | 71.64 | 72.87 | 1,219,672 | +0.63(+0.87%) |
Jul 30, 2020 | 72.35 | 72.58 | 71.77 | 72.25 | 1,111,285 | -0.54(-0.75%) |
Jul 29, 2020 | 72.47 | 73.02 | 72.36 | 72.79 | 721,668 | +0.44(+0.60%) |
Jul 28, 2020 | 71.52 | 73.10 | 71.38 | 72.36 | 1,169,192 | +0.60(+0.84%) |
Jul 27, 2020 | 72.25 | 72.25 | 71.28 | 71.76 | 1,215,372 | -0.46(-0.64%) |
Jul 24, 2020 | 73.21 | 73.85 | 71.86 | 72.22 | 858,846 | -0.91(-1.24%) |
Jul 23, 2020 | 72.86 | 73.40 | 72.56 | 73.13 | 1,632,072 | +0.28(+0.39%) |
Jul 22, 2020 | 70.50 | 72.93 | 70.21 | 72.85 | 1,269,974 | +2.01(+2.83%) |
Jul 21, 2020 | 70.68 | 71.46 | 70.41 | 70.84 | 1,497,641 | +0.19(+0.27%) |
Jul 20, 2020 | 71.24 | 71.91 | 70.60 | 70.65 | 1,126,319 | -0.86(-1.21%) |
Jul 17, 2020 | 70.12 | 71.67 | 69.76 | 71.51 | 1,511,019 | +1.77(+2.54%) |
Jul 16, 2020 | 68.96 | 70.24 | 68.83 | 69.74 | 1,767,568 | +0.78(+1.13%) |
Jul 15, 2020 | 70.21 | 70.45 | 68.83 | 68.96 | 1,887,170 | -0.58(-0.84%) |
Jul 14, 2020 | 68.73 | 69.86 | 68.42 | 69.54 | 2,429,240 | +0.92(+1.34%) |
Jul 13, 2020 | 67.83 | 69.06 | 67.65 | 68.62 | 1,963,772 | +0.93(+1.37%) |
Jul 10, 2020 | 66.84 | 68.17 | 66.84 | 67.70 | 1,308,199 | +0.81(+1.21%) |
Jul 09, 2020 | 66.80 | 67.14 | 65.08 | 66.89 | 1,501,110 | -0.26(-0.39%) |
Jul 08, 2020 | 66.54 | 67.48 | 66.13 | 67.15 | 1,371,693 | +0.54(+0.82%) |
Jul 07, 2020 | 65.94 | 66.73 | 65.43 | 66.61 | 1,281,432 | +0.00(+0.00%) |
Jul 06, 2020 | 66.86 | 67.64 | 65.81 | 66.61 | 1,853,059 | +0.10(+0.15%) |
Jul 02, 2020 | 66.14 | 67.05 | 66.09 | 66.51 | 1,953,655 | +0.67(+1.02%) |
Jul 01, 2020 | 63.88 | 66.07 | 63.81 | 65.83 | 1,962,244 | +1.93(+3.03%) |
Jun 30, 2020 | 63.30 | 64.21 | 63.21 | 63.90 | 1,487,522 | +0.57(+0.90%) |
Jun 29, 2020 | 63.07 | 63.39 | 62.24 | 63.33 | 1,374,856 | +0.75(+1.20%) |
Jun 26, 2020 | 62.23 | 63.19 | 61.44 | 62.57 | 3,982,185 | +0.08(+0.13%) |
Jun 25, 2020 | 63.07 | 63.07 | 60.98 | 62.49 | 1,528,894 | -0.59(-0.94%) |
Jun 24, 2020 | 62.97 | 63.46 | 61.99 | 63.08 | 1,843,776 | -0.49(-0.77%) |
Jun 23, 2020 | 64.78 | 64.78 | 62.83 | 63.57 | 1,963,979 | -0.56(-0.88%) |
Jun 22, 2020 | 63.15 | 64.79 | 62.01 | 64.14 | 2,261,063 | +0.74(+1.17%) |
Jun 19, 2020 | 66.36 | 66.57 | 63.34 | 63.39 | 4,111,342 | -2.42(-3.67%) |
Jun 18, 2020 | 65.31 | 65.89 | 64.13 | 65.81 | 2,247,734 | +0.00(+0.00%) |
Jun 17, 2020 | 66.04 | 66.33 | 64.85 | 65.81 | 2,422,270 | -0.08(-0.12%) |
Jun 16, 2020 | 67.26 | 67.89 | 65.53 | 65.89 | 2,548,530 | +0.19(+0.29%) |
Jun 15, 2020 | 63.95 | 66.14 | 63.32 | 65.70 | 1,836,702 | +0.54(+0.82%) |
Jun 12, 2020 | 66.61 | 66.78 | 64.34 | 65.16 | 1,676,842 | -0.08(-0.13%) |
Jun 11, 2020 | 66.74 | 67.04 | 64.55 | 65.24 | 1,902,598 | -2.74(-4.03%) |
Jun 10, 2020 | 68.24 | 69.34 | 67.85 | 67.99 | 1,221,506 | -0.37(-0.54%) |
Jun 09, 2020 | 69.10 | 69.10 | 67.25 | 68.36 | 1,581,671 | -1.32(-1.90%) |
Jun 08, 2020 | 67.82 | 69.86 | 67.24 | 69.68 | 1,380,532 | +1.48(+2.17%) |
Jun 05, 2020 | 67.34 | 69.43 | 66.96 | 68.20 | 1,909,853 | +1.43(+2.15%) |
Jun 04, 2020 | 68.21 | 68.44 | 65.89 | 66.77 | 1,404,190 | -1.89(-2.75%) |
Jun 03, 2020 | 67.71 | 68.81 | 67.68 | 68.65 | 1,489,877 | +1.06(+1.56%) |
Jun 02, 2020 | 67.52 | 67.66 | 66.54 | 67.60 | 1,511,239 | +0.49(+0.73%) |