Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.70 | 73.73 | 72.25 | 72.31 | 296,176 | -1.65(-2.23%) |
Aug 28, 2020 | 73.86 | 74.37 | 73.45 | 73.96 | 252,627 | +0.47(+0.64%) |
Aug 27, 2020 | 73.19 | 74.04 | 72.77 | 73.49 | 217,469 | +0.54(+0.73%) |
Aug 26, 2020 | 73.09 | 73.45 | 72.32 | 72.95 | 221,869 | +0.10(+0.14%) |
Aug 25, 2020 | 74.50 | 74.50 | 72.33 | 72.85 | 272,482 | -1.17(-1.59%) |
Aug 24, 2020 | 73.23 | 74.67 | 73.11 | 74.03 | 232,642 | +1.15(+1.57%) |
Aug 21, 2020 | 72.81 | 73.63 | 72.77 | 72.88 | 385,970 | +0.11(+0.15%) |
Aug 20, 2020 | 73.01 | 73.01 | 72.15 | 72.77 | 478,988 | -1.24(-1.67%) |
Aug 19, 2020 | 74.05 | 75.11 | 73.76 | 74.01 | 266,474 | -0.17(-0.23%) |
Aug 18, 2020 | 75.15 | 75.30 | 74.09 | 74.18 | 350,343 | -0.98(-1.30%) |
Aug 17, 2020 | 76.18 | 76.18 | 75.10 | 75.15 | 416,258 | -0.71(-0.94%) |
Aug 14, 2020 | 75.46 | 76.59 | 75.34 | 75.87 | 445,932 | -0.22(-0.28%) |
Aug 13, 2020 | 76.88 | 77.54 | 75.02 | 76.08 | 338,601 | -1.83(-2.35%) |
Aug 12, 2020 | 78.90 | 79.31 | 77.32 | 77.92 | 407,737 | -0.32(-0.41%) |
Aug 11, 2020 | 78.06 | 79.67 | 78.04 | 78.23 | 382,881 | +0.70(+0.90%) |
Aug 10, 2020 | 76.10 | 78.05 | 76.10 | 77.53 | 305,515 | +1.89(+2.50%) |
Aug 07, 2020 | 75.21 | 75.65 | 74.20 | 75.64 | 317,488 | +0.82(+1.10%) |
Aug 06, 2020 | 75.29 | 75.51 | 74.43 | 74.82 | 394,357 | -0.28(-0.37%) |
Aug 05, 2020 | 74.42 | 75.37 | 73.97 | 75.10 | 337,709 | +1.55(+2.11%) |
Aug 04, 2020 | 74.57 | 75.15 | 73.20 | 73.55 | 359,283 | -1.13(-1.52%) |
Aug 03, 2020 | 73.92 | 75.51 | 73.13 | 74.68 | 527,022 | +1.04(+1.41%) |
Jul 31, 2020 | 74.57 | 74.67 | 72.46 | 73.64 | 524,764 | -1.46(-1.94%) |
Jul 30, 2020 | 75.20 | 76.61 | 73.08 | 75.10 | 592,323 | -0.20(-0.26%) |
Jul 29, 2020 | 74.83 | 75.89 | 74.00 | 75.30 | 366,166 | +1.04(+1.40%) |
Jul 28, 2020 | 74.66 | 75.31 | 74.00 | 74.26 | 385,400 | -1.15(-1.53%) |
Jul 27, 2020 | 73.68 | 75.52 | 73.09 | 75.41 | 436,755 | +1.83(+2.49%) |
Jul 24, 2020 | 74.46 | 74.46 | 73.25 | 73.57 | 159,278 | -0.71(-0.96%) |
Jul 23, 2020 | 73.74 | 74.73 | 73.28 | 74.29 | 399,109 | +0.21(+0.28%) |
Jul 22, 2020 | 72.46 | 74.14 | 72.41 | 74.08 | 398,497 | +1.24(+1.71%) |
Jul 21, 2020 | 71.25 | 73.71 | 71.25 | 72.84 | 334,232 | +2.08(+2.93%) |
Jul 20, 2020 | 71.76 | 72.40 | 70.47 | 70.76 | 392,941 | -1.43(-1.98%) |
Jul 17, 2020 | 72.47 | 72.91 | 71.91 | 72.19 | 281,035 | -0.22(-0.30%) |
Jul 16, 2020 | 72.59 | 73.62 | 71.76 | 72.41 | 311,379 | -0.37(-0.51%) |
Jul 15, 2020 | 71.77 | 73.38 | 71.52 | 72.78 | 517,058 | +2.37(+3.36%) |
Jul 14, 2020 | 68.61 | 70.61 | 67.84 | 70.41 | 550,162 | +1.90(+2.77%) |
Jul 13, 2020 | 68.35 | 70.03 | 67.59 | 68.51 | 560,832 | +1.12(+1.67%) |
Jul 10, 2020 | 65.90 | 67.52 | 65.84 | 67.39 | 415,941 | +1.69(+2.58%) |
Jul 09, 2020 | 66.29 | 66.29 | 64.79 | 65.70 | 794,211 | -0.72(-1.08%) |
Jul 08, 2020 | 65.85 | 66.65 | 65.29 | 66.42 | 500,808 | +0.80(+1.21%) |
Jul 07, 2020 | 66.42 | 66.69 | 65.11 | 65.62 | 373,992 | -1.51(-2.24%) |
Jul 06, 2020 | 68.40 | 68.93 | 66.53 | 67.13 | 498,454 | -0.03(-0.04%) |
Jul 02, 2020 | 67.53 | 68.69 | 66.87 | 67.16 | 405,572 | +1.46(+2.22%) |
Jul 01, 2020 | 68.48 | 68.54 | 65.55 | 65.70 | 434,062 | -1.30(-1.94%) |
Jun 30, 2020 | 66.19 | 67.77 | 66.19 | 67.00 | 533,755 | +0.13(+0.20%) |
Jun 29, 2020 | 65.87 | 67.49 | 65.87 | 66.87 | 312,718 | +2.05(+3.16%) |
Jun 26, 2020 | 65.59 | 65.75 | 64.45 | 64.82 | 667,794 | -0.74(-1.13%) |
Jun 25, 2020 | 64.44 | 65.61 | 63.62 | 65.56 | 552,528 | +0.62(+0.95%) |
Jun 24, 2020 | 67.05 | 67.05 | 64.90 | 64.94 | 408,996 | -3.03(-4.46%) |
Jun 23, 2020 | 69.37 | 69.37 | 67.90 | 67.97 | 467,749 | +0.10(+0.15%) |
Jun 22, 2020 | 68.45 | 68.64 | 67.26 | 67.87 | 455,787 | -0.86(-1.25%) |
Jun 19, 2020 | 69.58 | 70.01 | 68.04 | 68.73 | 585,268 | -0.29(-0.42%) |
Jun 18, 2020 | 69.12 | 70.53 | 68.52 | 69.02 | 328,759 | -0.62(-0.89%) |
Jun 17, 2020 | 70.23 | 70.72 | 68.89 | 69.64 | 396,812 | -0.64(-0.91%) |
Jun 16, 2020 | 72.09 | 72.66 | 69.09 | 70.27 | 540,950 | +1.67(+2.43%) |
Jun 15, 2020 | 64.32 | 68.80 | 64.21 | 68.61 | 486,395 | +1.58(+2.36%) |
Jun 12, 2020 | 69.35 | 69.35 | 64.90 | 67.03 | 641,176 | +0.59(+0.89%) |
Jun 11, 2020 | 70.46 | 70.46 | 66.38 | 66.44 | 658,747 | -7.01(-9.54%) |
Jun 10, 2020 | 76.84 | 76.84 | 73.09 | 73.44 | 571,519 | -3.89(-5.03%) |
Jun 09, 2020 | 78.10 | 79.37 | 76.67 | 77.34 | 584,786 | -2.42(-3.04%) |
Jun 08, 2020 | 79.18 | 81.43 | 79.18 | 79.76 | 956,799 | +1.64(+2.10%) |
Jun 05, 2020 | 78.58 | 80.14 | 77.18 | 78.12 | 630,272 | +2.40(+3.18%) |
Jun 04, 2020 | 71.38 | 75.82 | 71.14 | 75.72 | 991,318 | +4.94(+6.98%) |
Jun 03, 2020 | 69.41 | 71.25 | 68.85 | 70.78 | 386,597 | +2.60(+3.81%) |
Jun 02, 2020 | 68.48 | 68.82 | 67.47 | 68.18 | 506,591 | +0.58(+0.86%) |