Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 76.72 | 77.75 | 74.70 | 75.43 | 257,965 | -0.96(-1.26%) |
Aug 28, 2020 | 76.12 | 77.60 | 74.89 | 76.39 | 222,000 | +0.56(+0.74%) |
Aug 27, 2020 | 76.65 | 77.42 | 75.25 | 75.83 | 192,995 | -0.21(-0.28%) |
Aug 26, 2020 | 76.70 | 76.72 | 75.54 | 76.04 | 184,161 | -0.26(-0.34%) |
Aug 25, 2020 | 77.16 | 77.37 | 76.07 | 76.30 | 190,716 | -0.29(-0.38%) |
Aug 24, 2020 | 76.46 | 77.05 | 74.89 | 76.59 | 258,561 | +1.58(+2.11%) |
Aug 21, 2020 | 75.27 | 75.77 | 74.52 | 75.01 | 239,100 | -0.99(-1.30%) |
Aug 20, 2020 | 75.71 | 76.98 | 75.06 | 76.00 | 230,742 | -0.89(-1.16%) |
Aug 19, 2020 | 78.53 | 78.58 | 75.99 | 76.89 | 291,482 | -1.42(-1.81%) |
Aug 18, 2020 | 78.65 | 79.28 | 76.98 | 78.31 | 213,750 | -0.37(-0.47%) |
Aug 17, 2020 | 79.10 | 79.83 | 78.53 | 78.68 | 299,179 | +0.15(+0.19%) |
Aug 14, 2020 | 78.75 | 79.06 | 77.42 | 78.53 | 336,100 | -0.56(-0.71%) |
Aug 13, 2020 | 79.92 | 81.03 | 78.41 | 79.09 | 258,545 | -1.30(-1.62%) |
Aug 12, 2020 | 83.41 | 84.16 | 80.39 | 80.39 | 240,339 | -1.79(-2.18%) |
Aug 11, 2020 | 80.82 | 83.15 | 80.82 | 82.18 | 276,418 | +2.72(+3.42%) |
Aug 10, 2020 | 79.64 | 81.30 | 79.45 | 79.46 | 212,428 | +0.32(+0.40%) |
Aug 07, 2020 | 78.43 | 79.15 | 77.67 | 79.14 | 160,600 | +0.36(+0.46%) |
Aug 06, 2020 | 79.15 | 79.99 | 78.01 | 78.78 | 206,591 | -0.11(-0.14%) |
Aug 05, 2020 | 77.06 | 79.40 | 76.95 | 78.89 | 243,865 | +2.04(+2.65%) |
Aug 04, 2020 | 75.70 | 76.97 | 75.35 | 76.85 | 163,914 | +1.16(+1.53%) |
Aug 03, 2020 | 73.28 | 75.98 | 72.33 | 75.69 | 398,849 | +3.08(+4.24%) |
Jul 31, 2020 | 73.39 | 74.45 | 70.62 | 72.61 | 250,300 | -0.77(-1.05%) |
Jul 30, 2020 | 71.53 | 75.72 | 70.83 | 73.38 | 462,089 | -2.34(-3.09%) |
Jul 29, 2020 | 74.87 | 75.98 | 74.17 | 75.72 | 190,957 | +1.10(+1.47%) |
Jul 28, 2020 | 75.20 | 76.22 | 74.33 | 74.62 | 150,166 | -0.88(-1.17%) |
Jul 27, 2020 | 72.67 | 75.64 | 72.56 | 75.50 | 190,707 | +2.49(+3.41%) |
Jul 24, 2020 | 74.18 | 75.03 | 72.82 | 73.01 | 161,800 | -1.40(-1.88%) |
Jul 23, 2020 | 73.60 | 75.02 | 72.85 | 74.41 | 214,571 | +1.28(+1.75%) |
Jul 22, 2020 | 71.75 | 74.16 | 71.75 | 73.13 | 160,925 | +0.89(+1.23%) |
Jul 21, 2020 | 73.24 | 74.14 | 71.87 | 72.24 | 188,662 | +0.52(+0.73%) |
Jul 20, 2020 | 71.58 | 72.17 | 69.94 | 71.72 | 104,750 | -0.31(-0.43%) |
Jul 17, 2020 | 71.67 | 72.44 | 71.13 | 72.03 | 187,500 | -0.01(-0.01%) |
Jul 16, 2020 | 70.81 | 72.49 | 70.00 | 72.04 | 198,759 | +0.56(+0.78%) |
Jul 15, 2020 | 71.49 | 72.80 | 71.19 | 71.48 | 325,784 | +1.44(+2.06%) |
Jul 14, 2020 | 68.76 | 70.13 | 67.61 | 70.04 | 184,141 | +2.08(+3.06%) |
Jul 13, 2020 | 70.32 | 70.66 | 67.95 | 67.96 | 251,970 | -0.90(-1.31%) |
Jul 10, 2020 | 67.07 | 69.08 | 66.61 | 68.86 | 227,000 | +1.97(+2.95%) |
Jul 09, 2020 | 69.31 | 72.11 | 66.81 | 66.89 | 212,288 | -2.34(-3.38%) |
Jul 08, 2020 | 69.87 | 71.80 | 68.22 | 69.23 | 171,209 | -1.01(-1.44%) |
Jul 07, 2020 | 71.09 | 71.68 | 70.07 | 70.24 | 166,304 | -1.79(-2.49%) |
Jul 06, 2020 | 71.86 | 72.17 | 69.95 | 72.03 | 237,931 | +1.92(+2.74%) |
Jul 02, 2020 | 69.07 | 70.46 | 68.75 | 70.11 | 305,300 | +3.07(+4.58%) |
Jul 01, 2020 | 67.89 | 69.61 | 66.55 | 67.04 | 213,239 | -1.46(-2.13%) |
Jun 30, 2020 | 65.02 | 68.77 | 64.42 | 68.50 | 258,760 | +3.06(+4.68%) |
Jun 29, 2020 | 65.76 | 67.05 | 63.67 | 65.44 | 393,459 | +0.93(+1.44%) |
Jun 26, 2020 | 68.49 | 68.60 | 64.04 | 64.51 | 1,097,400 | -3.93(-5.74%) |
Jun 25, 2020 | 67.36 | 68.54 | 65.97 | 68.44 | 321,490 | -0.10(-0.15%) |
Jun 24, 2020 | 72.31 | 73.33 | 68.52 | 68.54 | 376,275 | -5.62(-7.58%) |
Jun 23, 2020 | 75.88 | 76.03 | 73.94 | 74.16 | 193,114 | +0.33(+0.45%) |
Jun 22, 2020 | 72.66 | 74.28 | 70.29 | 73.83 | 219,097 | +0.91(+1.25%) |
Jun 19, 2020 | 74.54 | 75.33 | 71.98 | 72.92 | 389,100 | -0.27(-0.37%) |
Jun 18, 2020 | 71.69 | 73.95 | 71.69 | 73.19 | 231,394 | +0.34(+0.47%) |
Jun 17, 2020 | 74.56 | 74.88 | 72.08 | 72.85 | 226,383 | -1.58(-2.12%) |
Jun 16, 2020 | 76.35 | 77.55 | 74.04 | 74.43 | 310,575 | +1.03(+1.40%) |
Jun 15, 2020 | 69.35 | 73.75 | 68.97 | 73.40 | 231,733 | +1.40(+1.94%) |
Jun 12, 2020 | 72.84 | 73.40 | 70.06 | 72.00 | 295,300 | +2.18(+3.12%) |
Jun 11, 2020 | 72.00 | 73.58 | 69.22 | 69.82 | 451,309 | -6.26(-8.23%) |
Jun 10, 2020 | 75.94 | 78.70 | 74.09 | 76.08 | 276,039 | +0.19(+0.25%) |
Jun 09, 2020 | 76.49 | 78.47 | 75.64 | 75.89 | 287,426 | -3.37(-4.25%) |
Jun 08, 2020 | 82.52 | 83.22 | 77.70 | 79.26 | 278,330 | -2.41(-2.95%) |
Jun 05, 2020 | 78.81 | 84.50 | 78.15 | 81.67 | 554,300 | +6.19(+8.20%) |
Jun 04, 2020 | 75.94 | 77.05 | 74.44 | 75.48 | 311,821 | -1.24(-1.62%) |
Jun 03, 2020 | 75.30 | 77.89 | 74.57 | 76.72 | 414,179 | +3.46(+4.72%) |
Jun 02, 2020 | 75.00 | 75.31 | 71.31 | 73.26 | 297,722 | -1.14(-1.53%) |