Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.73 | 74.06 | 73.14 | 73.17 | 826,904 | -0.43(-0.58%) |
Aug 28, 2020 | 72.99 | 73.61 | 72.15 | 73.60 | 448,700 | +0.70(+0.96%) |
Aug 27, 2020 | 72.95 | 73.32 | 72.71 | 72.90 | 306,404 | +0.11(+0.15%) |
Aug 26, 2020 | 72.46 | 72.98 | 71.83 | 72.79 | 463,226 | +0.31(+0.43%) |
Aug 25, 2020 | 72.80 | 72.80 | 72.16 | 72.48 | 388,477 | -0.35(-0.48%) |
Aug 24, 2020 | 72.44 | 72.84 | 72.10 | 72.83 | 361,101 | +0.75(+1.04%) |
Aug 21, 2020 | 72.24 | 72.80 | 71.01 | 72.08 | 796,100 | -0.22(-0.30%) |
Aug 20, 2020 | 72.29 | 72.63 | 72.11 | 72.30 | 434,798 | -0.43(-0.59%) |
Aug 19, 2020 | 72.64 | 73.50 | 72.27 | 72.73 | 501,855 | +0.25(+0.34%) |
Aug 18, 2020 | 71.98 | 72.70 | 71.27 | 72.48 | 466,498 | +0.44(+0.61%) |
Aug 17, 2020 | 71.21 | 72.20 | 71.21 | 72.04 | 466,140 | +0.91(+1.28%) |
Aug 14, 2020 | 71.44 | 71.67 | 70.86 | 71.13 | 357,900 | -0.35(-0.49%) |
Aug 13, 2020 | 71.24 | 71.98 | 71.12 | 71.48 | 455,071 | +0.27(+0.38%) |
Aug 12, 2020 | 70.01 | 72.10 | 69.99 | 71.21 | 623,364 | +1.60(+2.30%) |
Aug 11, 2020 | 69.82 | 70.43 | 69.27 | 69.61 | 625,977 | +0.21(+0.30%) |
Aug 10, 2020 | 68.98 | 69.53 | 68.71 | 69.40 | 481,700 | +0.68(+0.99%) |
Aug 07, 2020 | 67.29 | 69.32 | 67.29 | 68.72 | 647,600 | +1.09(+1.61%) |
Aug 06, 2020 | 67.12 | 67.63 | 66.52 | 67.63 | 645,830 | +0.10(+0.15%) |
Aug 05, 2020 | 68.38 | 69.07 | 67.15 | 67.53 | 651,340 | -0.85(-1.24%) |
Aug 04, 2020 | 68.58 | 68.90 | 67.89 | 68.38 | 727,877 | -0.68(-0.98%) |
Aug 03, 2020 | 69.31 | 69.59 | 68.31 | 69.06 | 529,972 | -0.28(-0.40%) |
Jul 31, 2020 | 69.05 | 69.44 | 68.20 | 69.34 | 899,700 | +0.13(+0.19%) |
Jul 30, 2020 | 68.72 | 69.69 | 68.65 | 69.21 | 452,046 | +0.00(+0.00%) |
Jul 29, 2020 | 68.57 | 69.75 | 68.38 | 69.21 | 751,691 | +0.90(+1.32%) |
Jul 28, 2020 | 68.94 | 69.31 | 68.27 | 68.31 | 491,658 | -0.59(-0.86%) |
Jul 27, 2020 | 67.49 | 68.91 | 67.40 | 68.90 | 681,383 | +0.90(+1.32%) |
Jul 24, 2020 | 68.31 | 68.98 | 67.66 | 68.00 | 521,100 | -0.46(-0.67%) |
Jul 23, 2020 | 67.97 | 69.31 | 67.83 | 68.46 | 706,464 | +0.92(+1.36%) |
Jul 22, 2020 | 66.91 | 67.68 | 66.91 | 67.54 | 481,631 | +0.43(+0.64%) |
Jul 21, 2020 | 66.88 | 67.93 | 66.88 | 67.11 | 626,793 | +0.89(+1.34%) |
Jul 20, 2020 | 67.34 | 67.49 | 66.08 | 66.22 | 394,603 | -1.23(-1.82%) |
Jul 17, 2020 | 67.00 | 67.63 | 66.74 | 67.45 | 450,400 | +0.73(+1.09%) |
Jul 16, 2020 | 65.84 | 67.11 | 65.63 | 66.72 | 453,938 | +0.46(+0.69%) |
Jul 15, 2020 | 67.40 | 67.40 | 65.78 | 66.26 | 571,792 | +0.04(+0.06%) |
Jul 14, 2020 | 64.53 | 66.30 | 64.13 | 66.22 | 620,141 | +1.54(+2.38%) |
Jul 13, 2020 | 65.23 | 65.55 | 64.31 | 64.68 | 918,048 | -0.12(-0.19%) |
Jul 10, 2020 | 63.70 | 64.82 | 63.15 | 64.80 | 596,900 | +1.55(+2.45%) |
Jul 09, 2020 | 63.77 | 64.30 | 62.79 | 63.25 | 815,451 | -0.79(-1.23%) |
Jul 08, 2020 | 64.54 | 64.71 | 63.69 | 64.04 | 886,230 | -0.13(-0.20%) |
Jul 07, 2020 | 64.02 | 64.85 | 63.88 | 64.17 | 889,884 | -0.55(-0.85%) |
Jul 06, 2020 | 65.07 | 65.17 | 64.31 | 64.72 | 505,695 | +0.29(+0.45%) |
Jul 02, 2020 | 65.00 | 65.41 | 64.38 | 64.43 | 625,700 | -0.09(-0.14%) |
Jul 01, 2020 | 63.75 | 65.00 | 63.66 | 64.52 | 963,949 | +0.86(+1.35%) |
Jun 30, 2020 | 63.32 | 64.25 | 62.97 | 63.66 | 1,080,484 | +0.42(+0.66%) |
Jun 29, 2020 | 61.43 | 63.24 | 60.81 | 63.24 | 1,207,245 | +2.24(+3.67%) |
Jun 26, 2020 | 63.59 | 63.95 | 60.81 | 61.00 | 2,150,100 | -2.34(-3.69%) |
Jun 25, 2020 | 63.77 | 63.77 | 62.25 | 63.34 | 711,661 | -0.47(-0.74%) |
Jun 24, 2020 | 64.87 | 64.87 | 63.72 | 63.81 | 911,811 | -1.34(-2.06%) |
Jun 23, 2020 | 66.31 | 66.36 | 64.95 | 65.15 | 1,059,529 | -0.56(-0.85%) |
Jun 22, 2020 | 65.20 | 66.00 | 64.50 | 65.71 | 799,244 | +0.39(+0.60%) |
Jun 19, 2020 | 67.83 | 67.89 | 64.89 | 65.32 | 3,172,300 | -1.44(-2.16%) |
Jun 18, 2020 | 66.49 | 67.62 | 66.43 | 66.76 | 814,434 | -0.35(-0.52%) |
Jun 17, 2020 | 66.55 | 68.03 | 66.23 | 67.11 | 969,730 | +1.01(+1.53%) |
Jun 16, 2020 | 67.33 | 67.96 | 65.14 | 66.10 | 1,076,256 | +0.28(+0.43%) |
Jun 15, 2020 | 63.95 | 66.00 | 63.12 | 65.82 | 1,043,329 | +0.57(+0.87%) |
Jun 12, 2020 | 66.62 | 67.03 | 64.48 | 65.25 | 888,900 | -0.35(-0.53%) |
Jun 11, 2020 | 67.09 | 67.55 | 65.42 | 65.60 | 864,910 | -2.79(-4.08%) |
Jun 10, 2020 | 68.85 | 69.05 | 67.77 | 68.39 | 890,519 | -0.75(-1.08%) |
Jun 09, 2020 | 67.27 | 70.63 | 64.63 | 69.14 | 1,106,251 | +1.23(+1.81%) |
Jun 08, 2020 | 67.50 | 68.39 | 66.33 | 67.91 | 1,241,225 | +0.49(+0.73%) |
Jun 05, 2020 | 65.71 | 68.10 | 65.07 | 67.42 | 1,170,300 | +2.02(+3.09%) |
Jun 04, 2020 | 65.00 | 65.58 | 64.34 | 65.40 | 868,345 | -0.39(-0.59%) |
Jun 03, 2020 | 65.25 | 66.59 | 65.02 | 65.79 | 782,732 | +0.44(+0.67%) |
Jun 02, 2020 | 65.63 | 66.40 | 64.66 | 65.35 | 1,032,882 | -0.17(-0.26%) |