Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.58 | 71.98 | 71.21 | 71.43 | 215,249 | -0.26(-0.36%) |
Aug 28, 2020 | 72.88 | 72.88 | 71.52 | 71.69 | 184,610 | -0.60(-0.83%) |
Aug 27, 2020 | 71.60 | 73.09 | 71.60 | 72.28 | 125,199 | +0.78(+1.09%) |
Aug 26, 2020 | 71.94 | 72.11 | 71.05 | 71.50 | 164,586 | -0.43(-0.60%) |
Aug 25, 2020 | 72.86 | 73.34 | 71.72 | 71.94 | 117,878 | -0.40(-0.55%) |
Aug 24, 2020 | 71.80 | 72.57 | 71.35 | 72.33 | 129,570 | +1.14(+1.60%) |
Aug 21, 2020 | 72.26 | 72.58 | 71.14 | 71.19 | 177,761 | -1.37(-1.89%) |
Aug 20, 2020 | 73.26 | 74.00 | 72.47 | 72.56 | 169,872 | -1.78(-2.40%) |
Aug 19, 2020 | 74.98 | 75.04 | 73.86 | 74.35 | 188,847 | -0.06(-0.09%) |
Aug 18, 2020 | 74.58 | 75.08 | 74.04 | 74.41 | 173,570 | -0.11(-0.15%) |
Aug 17, 2020 | 75.38 | 75.38 | 74.28 | 74.52 | 147,193 | -0.54(-0.72%) |
Aug 14, 2020 | 74.45 | 75.51 | 74.45 | 75.06 | 176,347 | +0.38(+0.50%) |
Aug 13, 2020 | 74.60 | 75.34 | 74.00 | 74.69 | 178,055 | +0.03(+0.04%) |
Aug 12, 2020 | 75.47 | 75.74 | 74.19 | 74.66 | 189,211 | +0.32(+0.43%) |
Aug 11, 2020 | 78.37 | 78.37 | 74.11 | 74.34 | 433,311 | -2.57(-3.34%) |
Aug 10, 2020 | 77.76 | 78.53 | 76.62 | 76.90 | 237,890 | -0.85(-1.10%) |
Aug 07, 2020 | 76.06 | 77.81 | 75.98 | 77.76 | 169,578 | +1.46(+1.91%) |
Aug 06, 2020 | 75.60 | 76.47 | 75.01 | 76.30 | 275,263 | +1.70(+2.29%) |
Aug 05, 2020 | 74.39 | 75.90 | 74.01 | 74.59 | 359,984 | -0.10(-0.13%) |
Aug 04, 2020 | 73.24 | 74.80 | 71.73 | 74.69 | 319,241 | +1.07(+1.46%) |
Aug 03, 2020 | 72.35 | 74.47 | 71.94 | 73.62 | 395,991 | +1.67(+2.32%) |
Jul 31, 2020 | 70.98 | 72.41 | 70.86 | 71.95 | 294,198 | +0.95(+1.34%) |
Jul 30, 2020 | 70.66 | 71.55 | 69.99 | 71.00 | 154,216 | -1.09(-1.51%) |
Jul 29, 2020 | 70.42 | 72.34 | 70.34 | 72.09 | 153,063 | +1.70(+2.42%) |
Jul 28, 2020 | 70.66 | 71.13 | 70.34 | 70.39 | 145,427 | -0.62(-0.88%) |
Jul 27, 2020 | 71.44 | 71.57 | 70.61 | 71.01 | 138,490 | -0.89(-1.24%) |
Jul 24, 2020 | 72.91 | 72.91 | 71.76 | 71.90 | 218,248 | -0.92(-1.26%) |
Jul 23, 2020 | 71.94 | 73.27 | 71.94 | 72.82 | 279,809 | +0.59(+0.81%) |
Jul 22, 2020 | 71.61 | 72.31 | 71.61 | 72.23 | 148,868 | +0.26(+0.36%) |
Jul 21, 2020 | 71.01 | 72.74 | 71.01 | 71.97 | 329,562 | +0.98(+1.38%) |
Jul 20, 2020 | 71.65 | 71.84 | 70.90 | 70.99 | 238,837 | -1.05(-1.46%) |
Jul 17, 2020 | 72.01 | 72.59 | 71.21 | 72.05 | 225,232 | +0.30(+0.42%) |
Jul 16, 2020 | 71.81 | 73.31 | 71.41 | 71.74 | 346,311 | -0.40(-0.56%) |
Jul 15, 2020 | 71.85 | 72.40 | 70.86 | 72.15 | 367,607 | +1.70(+2.41%) |
Jul 14, 2020 | 68.75 | 70.57 | 68.63 | 70.45 | 236,746 | +1.70(+2.48%) |
Jul 13, 2020 | 70.06 | 71.06 | 68.48 | 68.75 | 320,172 | -1.11(-1.59%) |
Jul 10, 2020 | 67.23 | 69.96 | 66.81 | 69.86 | 289,397 | +2.83(+4.22%) |
Jul 09, 2020 | 69.86 | 70.27 | 66.99 | 67.02 | 331,094 | -2.78(-3.98%) |
Jul 08, 2020 | 66.77 | 69.93 | 66.77 | 69.80 | 598,495 | +3.03(+4.54%) |
Jul 07, 2020 | 66.34 | 68.21 | 66.22 | 66.77 | 442,191 | +0.17(+0.26%) |
Jul 06, 2020 | 66.69 | 67.45 | 66.02 | 66.59 | 351,977 | +1.15(+1.75%) |
Jul 02, 2020 | 67.24 | 67.57 | 65.17 | 65.45 | 302,382 | -0.61(-0.93%) |
Jul 01, 2020 | 66.11 | 66.92 | 65.09 | 66.06 | 363,940 | -0.39(-0.59%) |
Jun 30, 2020 | 65.03 | 66.65 | 65.03 | 66.46 | 278,810 | +1.38(+2.13%) |
Jun 29, 2020 | 64.84 | 65.75 | 63.69 | 65.07 | 268,269 | +1.07(+1.68%) |
Jun 26, 2020 | 65.12 | 65.31 | 63.27 | 64.00 | 738,770 | -1.94(-2.95%) |
Jun 25, 2020 | 63.98 | 66.01 | 63.44 | 65.94 | 308,090 | +1.48(+2.29%) |
Jun 24, 2020 | 63.84 | 65.20 | 62.55 | 64.47 | 457,919 | -0.05(-0.07%) |
Jun 23, 2020 | 65.67 | 65.87 | 63.91 | 64.51 | 564,982 | -0.19(-0.30%) |
Jun 22, 2020 | 63.31 | 64.84 | 62.37 | 64.71 | 540,738 | +0.76(+1.19%) |
Jun 19, 2020 | 65.66 | 66.00 | 63.25 | 63.95 | 801,516 | -1.26(-1.93%) |
Jun 18, 2020 | 64.25 | 66.14 | 64.12 | 65.20 | 591,498 | +0.18(+0.28%) |
Jun 17, 2020 | 64.75 | 65.39 | 64.03 | 65.02 | 610,939 | +0.82(+1.28%) |
Jun 16, 2020 | 64.72 | 65.11 | 63.46 | 64.19 | 367,951 | +2.17(+3.50%) |
Jun 15, 2020 | 58.10 | 62.44 | 58.06 | 62.02 | 404,082 | +1.79(+2.97%) |
Jun 12, 2020 | 61.38 | 61.98 | 58.30 | 60.23 | 327,154 | +1.26(+2.13%) |
Jun 11, 2020 | 61.78 | 61.80 | 58.92 | 58.98 | 296,285 | -4.91(-7.69%) |
Jun 10, 2020 | 67.48 | 67.48 | 63.81 | 63.89 | 289,107 | -3.98(-5.86%) |
Jun 09, 2020 | 67.61 | 68.66 | 66.94 | 67.87 | 376,828 | -1.14(-1.65%) |
Jun 08, 2020 | 67.11 | 69.34 | 66.88 | 69.00 | 364,933 | +2.07(+3.09%) |
Jun 05, 2020 | 65.81 | 67.60 | 65.12 | 66.93 | 347,341 | +3.52(+5.55%) |
Jun 04, 2020 | 61.95 | 63.45 | 61.15 | 63.41 | 382,159 | +0.92(+1.47%) |
Jun 03, 2020 | 61.78 | 62.98 | 61.78 | 62.50 | 240,968 | +1.57(+2.57%) |
Jun 02, 2020 | 60.75 | 61.37 | 59.83 | 60.93 | 315,954 | +0.77(+1.28%) |