Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.44 | 72.04 | 70.83 | 71.03 | 283,300 | -0.40(-0.56%) |
Aug 28, 2020 | 71.15 | 71.47 | 68.76 | 71.43 | 344,272 | -0.47(-0.65%) |
Aug 27, 2020 | 71.28 | 72.68 | 71.28 | 71.89 | 295,325 | +0.54(+0.76%) |
Aug 26, 2020 | 73.05 | 73.05 | 71.04 | 71.35 | 1,233,201 | -1.51(-2.08%) |
Aug 25, 2020 | 72.79 | 74.55 | 72.55 | 72.86 | 448,272 | +0.25(+0.35%) |
Aug 24, 2020 | 71.97 | 72.70 | 70.67 | 72.61 | 242,952 | +1.19(+1.66%) |
Aug 21, 2020 | 71.54 | 71.97 | 70.84 | 71.43 | 174,599 | -0.48(-0.66%) |
Aug 20, 2020 | 71.93 | 72.43 | 71.40 | 71.90 | 124,445 | -0.07(-0.09%) |
Aug 19, 2020 | 72.90 | 73.33 | 71.93 | 71.97 | 235,195 | -0.96(-1.32%) |
Aug 18, 2020 | 73.07 | 73.45 | 72.02 | 72.93 | 158,829 | -0.51(-0.70%) |
Aug 17, 2020 | 73.61 | 74.23 | 73.15 | 73.44 | 185,836 | -0.07(-0.09%) |
Aug 14, 2020 | 73.30 | 73.87 | 72.82 | 73.51 | 133,574 | +0.12(+0.16%) |
Aug 13, 2020 | 74.11 | 74.29 | 73.06 | 73.39 | 132,075 | -1.25(-1.67%) |
Aug 12, 2020 | 73.53 | 75.42 | 73.21 | 74.64 | 194,403 | +2.01(+2.76%) |
Aug 11, 2020 | 74.50 | 74.68 | 72.32 | 72.63 | 156,005 | -1.60(-2.15%) |
Aug 10, 2020 | 74.45 | 75.35 | 73.96 | 74.23 | 165,769 | -0.02(-0.03%) |
Aug 07, 2020 | 71.05 | 74.48 | 70.96 | 74.25 | 165,016 | +2.99(+4.20%) |
Aug 06, 2020 | 70.99 | 71.56 | 70.23 | 71.25 | 126,690 | +0.01(+0.01%) |
Aug 05, 2020 | 70.87 | 71.26 | 70.11 | 71.24 | 213,283 | +0.57(+0.80%) |
Aug 04, 2020 | 71.29 | 71.34 | 68.69 | 70.68 | 292,022 | -0.90(-1.26%) |
Aug 03, 2020 | 71.49 | 71.69 | 70.32 | 71.58 | 253,729 | +0.11(+0.16%) |
Jul 31, 2020 | 72.50 | 73.39 | 71.13 | 71.47 | 773,664 | -1.35(-1.85%) |
Jul 30, 2020 | 73.65 | 74.02 | 72.48 | 72.82 | 168,438 | -1.43(-1.93%) |
Jul 29, 2020 | 74.04 | 74.86 | 73.54 | 74.25 | 166,744 | +0.60(+0.82%) |
Jul 28, 2020 | 73.22 | 73.99 | 73.09 | 73.64 | 191,445 | +0.01(+0.01%) |
Jul 27, 2020 | 74.26 | 74.26 | 73.02 | 73.63 | 197,887 | -0.92(-1.23%) |
Jul 24, 2020 | 75.52 | 76.00 | 74.18 | 74.55 | 135,864 | -1.06(-1.40%) |
Jul 23, 2020 | 75.44 | 76.40 | 75.14 | 75.61 | 182,813 | +0.35(+0.47%) |
Jul 22, 2020 | 74.67 | 76.00 | 74.57 | 75.26 | 209,867 | +0.28(+0.37%) |
Jul 21, 2020 | 73.56 | 75.09 | 73.56 | 74.98 | 221,750 | +1.65(+2.24%) |
Jul 20, 2020 | 74.00 | 74.36 | 72.87 | 73.34 | 104,941 | -0.96(-1.29%) |
Jul 17, 2020 | 72.45 | 74.55 | 72.45 | 74.29 | 151,462 | +2.17(+3.00%) |
Jul 16, 2020 | 71.96 | 73.05 | 71.64 | 72.13 | 160,594 | +0.35(+0.49%) |
Jul 15, 2020 | 72.30 | 72.65 | 71.28 | 71.77 | 244,313 | +0.60(+0.84%) |
Jul 14, 2020 | 71.71 | 72.50 | 70.37 | 71.18 | 249,661 | -0.32(-0.44%) |
Jul 13, 2020 | 72.60 | 72.76 | 71.25 | 71.50 | 130,075 | -0.89(-1.23%) |
Jul 10, 2020 | 71.41 | 72.42 | 70.66 | 72.39 | 155,227 | +1.33(+1.87%) |
Jul 09, 2020 | 72.06 | 72.06 | 69.48 | 71.06 | 161,587 | -1.00(-1.39%) |
Jul 08, 2020 | 71.68 | 72.28 | 70.88 | 72.06 | 165,728 | +0.23(+0.32%) |
Jul 07, 2020 | 71.85 | 72.30 | 71.37 | 71.83 | 173,512 | -0.93(-1.28%) |
Jul 06, 2020 | 74.45 | 74.94 | 72.08 | 72.76 | 174,639 | -1.23(-1.66%) |
Jul 02, 2020 | 73.59 | 74.78 | 73.42 | 73.99 | 134,466 | +1.04(+1.43%) |
Jul 01, 2020 | 73.09 | 73.61 | 72.78 | 72.95 | 164,803 | -0.15(-0.20%) |
Jun 30, 2020 | 71.53 | 73.55 | 71.53 | 73.09 | 253,590 | +1.25(+1.73%) |
Jun 29, 2020 | 69.66 | 72.11 | 68.82 | 71.85 | 245,170 | +3.20(+4.66%) |
Jun 26, 2020 | 70.11 | 71.12 | 68.52 | 68.65 | 444,168 | -1.69(-2.41%) |
Jun 25, 2020 | 71.09 | 71.09 | 69.65 | 70.34 | 183,128 | -0.84(-1.18%) |
Jun 24, 2020 | 71.11 | 71.88 | 70.70 | 71.18 | 231,123 | -0.70(-0.97%) |
Jun 23, 2020 | 72.69 | 72.98 | 71.46 | 71.88 | 229,444 | -0.29(-0.40%) |
Jun 22, 2020 | 71.33 | 72.58 | 70.89 | 72.17 | 173,373 | +0.59(+0.82%) |
Jun 19, 2020 | 73.22 | 73.32 | 71.42 | 71.58 | 449,332 | -0.55(-0.76%) |
Jun 18, 2020 | 71.67 | 72.66 | 71.13 | 72.13 | 221,443 | -0.06(-0.08%) |
Jun 17, 2020 | 72.86 | 72.97 | 71.64 | 72.18 | 126,285 | -0.68(-0.93%) |
Jun 16, 2020 | 74.37 | 75.52 | 72.28 | 72.86 | 148,126 | -0.53(-0.72%) |
Jun 15, 2020 | 70.22 | 74.35 | 69.53 | 73.39 | 268,420 | +2.29(+3.22%) |
Jun 12, 2020 | 72.34 | 72.34 | 70.00 | 71.11 | 250,429 | +0.86(+1.22%) |
Jun 11, 2020 | 72.65 | 72.89 | 70.00 | 70.25 | 238,687 | -3.98(-5.36%) |
Jun 10, 2020 | 74.04 | 75.03 | 73.70 | 74.23 | 219,697 | +0.33(+0.44%) |
Jun 09, 2020 | 75.01 | 75.27 | 72.98 | 73.90 | 223,491 | -1.94(-2.56%) |
Jun 08, 2020 | 76.69 | 76.90 | 75.48 | 75.85 | 178,902 | -0.74(-0.97%) |
Jun 05, 2020 | 75.60 | 78.09 | 75.60 | 76.59 | 202,882 | +1.22(+1.62%) |
Jun 04, 2020 | 75.01 | 75.47 | 74.37 | 75.37 | 190,356 | -0.37(-0.49%) |
Jun 03, 2020 | 75.86 | 76.25 | 74.07 | 75.74 | 300,400 | +0.52(+0.69%) |
Jun 02, 2020 | 75.79 | 75.79 | 74.59 | 75.22 | 198,311 | -0.22(-0.30%) |