Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 74.33 | 74.42 | 71.63 | 71.70 | 498,556 | -3.00(-4.01%) |
Aug 28, 2020 | 73.73 | 74.94 | 72.88 | 74.69 | 506,181 | +1.18(+1.60%) |
Aug 27, 2020 | 73.14 | 74.30 | 72.15 | 73.51 | 552,652 | +1.01(+1.39%) |
Aug 26, 2020 | 71.83 | 73.59 | 71.83 | 72.51 | 1,075,377 | +0.75(+1.04%) |
Aug 25, 2020 | 71.00 | 71.86 | 69.35 | 71.76 | 914,623 | +0.52(+0.73%) |
Aug 24, 2020 | 69.20 | 71.41 | 68.86 | 71.24 | 817,005 | +2.47(+3.59%) |
Aug 21, 2020 | 68.44 | 69.70 | 68.44 | 68.77 | 460,649 | -0.12(-0.17%) |
Aug 20, 2020 | 71.15 | 71.98 | 68.45 | 68.89 | 722,367 | -3.09(-4.29%) |
Aug 19, 2020 | 73.19 | 73.92 | 71.85 | 71.97 | 425,389 | -1.33(-1.82%) |
Aug 18, 2020 | 75.21 | 75.31 | 73.09 | 73.31 | 404,576 | -2.41(-3.19%) |
Aug 17, 2020 | 75.88 | 76.38 | 74.92 | 75.72 | 411,939 | -0.04(-0.05%) |
Aug 14, 2020 | 74.83 | 76.40 | 74.34 | 75.76 | 351,928 | +0.52(+0.69%) |
Aug 13, 2020 | 75.58 | 76.13 | 74.42 | 75.23 | 648,047 | -0.97(-1.28%) |
Aug 12, 2020 | 77.49 | 77.88 | 74.77 | 76.21 | 472,349 | -0.36(-0.47%) |
Aug 11, 2020 | 76.22 | 78.27 | 76.22 | 76.57 | 801,161 | +1.23(+1.64%) |
Aug 10, 2020 | 72.68 | 75.77 | 72.68 | 75.33 | 682,201 | +2.92(+4.03%) |
Aug 07, 2020 | 69.77 | 72.43 | 69.67 | 72.42 | 1,009,698 | +2.12(+3.01%) |
Aug 06, 2020 | 72.24 | 72.78 | 69.99 | 70.30 | 676,535 | -2.51(-3.45%) |
Aug 05, 2020 | 71.23 | 74.00 | 71.23 | 72.81 | 769,102 | +2.10(+2.97%) |
Aug 04, 2020 | 69.96 | 71.09 | 69.42 | 70.71 | 655,203 | +0.47(+0.67%) |
Aug 03, 2020 | 71.15 | 71.22 | 69.35 | 70.25 | 837,324 | -0.64(-0.90%) |
Jul 31, 2020 | 72.78 | 73.40 | 70.56 | 70.88 | 1,176,722 | -1.92(-2.63%) |
Jul 30, 2020 | 74.38 | 75.46 | 72.33 | 72.80 | 1,195,227 | -2.50(-3.32%) |
Jul 29, 2020 | 78.88 | 79.66 | 74.89 | 75.31 | 896,312 | -3.46(-4.39%) |
Jul 28, 2020 | 78.68 | 80.40 | 78.48 | 78.76 | 605,590 | -0.46(-0.58%) |
Jul 27, 2020 | 81.21 | 82.51 | 78.56 | 79.22 | 732,653 | -1.41(-1.75%) |
Jul 24, 2020 | 81.94 | 82.74 | 79.50 | 80.64 | 1,247,797 | +3.68(+4.79%) |
Jul 23, 2020 | 78.62 | 79.33 | 76.57 | 76.95 | 769,895 | -1.34(-1.71%) |
Jul 22, 2020 | 77.58 | 79.11 | 77.52 | 78.30 | 515,859 | +0.39(+0.50%) |
Jul 21, 2020 | 77.58 | 78.91 | 77.58 | 77.91 | 565,743 | +0.85(+1.10%) |
Jul 20, 2020 | 78.01 | 78.90 | 76.84 | 77.06 | 364,071 | -0.85(-1.09%) |
Jul 17, 2020 | 80.13 | 80.41 | 77.85 | 77.91 | 357,814 | -1.71(-2.15%) |
Jul 16, 2020 | 78.30 | 80.23 | 78.15 | 79.62 | 326,678 | +0.99(+1.26%) |
Jul 15, 2020 | 78.39 | 80.58 | 77.60 | 78.63 | 511,886 | +1.77(+2.31%) |
Jul 14, 2020 | 74.36 | 76.88 | 73.39 | 76.85 | 550,315 | +2.53(+3.40%) |
Jul 13, 2020 | 75.11 | 76.04 | 73.58 | 74.32 | 663,670 | +0.04(+0.05%) |
Jul 10, 2020 | 71.88 | 74.31 | 71.79 | 74.29 | 549,381 | +2.45(+3.41%) |
Jul 09, 2020 | 72.77 | 72.92 | 70.73 | 71.84 | 547,810 | -1.16(-1.59%) |
Jul 08, 2020 | 72.72 | 73.48 | 71.93 | 73.00 | 651,083 | +0.47(+0.65%) |
Jul 07, 2020 | 73.23 | 73.83 | 72.37 | 72.53 | 400,893 | -1.06(-1.44%) |
Jul 06, 2020 | 74.67 | 74.69 | 72.44 | 73.60 | 482,811 | +0.77(+1.06%) |
Jul 02, 2020 | 75.20 | 75.35 | 72.11 | 72.82 | 451,210 | -0.60(-0.82%) |
Jul 01, 2020 | 72.80 | 74.35 | 72.55 | 73.42 | 931,847 | +0.76(+1.04%) |
Jun 30, 2020 | 71.27 | 73.49 | 71.27 | 72.67 | 824,227 | +1.23(+1.73%) |
Jun 29, 2020 | 69.88 | 72.04 | 69.20 | 71.43 | 927,494 | +2.42(+3.51%) |
Jun 26, 2020 | 71.00 | 72.25 | 68.73 | 69.01 | 1,939,993 | -2.20(-3.09%) |
Jun 25, 2020 | 72.38 | 72.70 | 70.16 | 71.21 | 449,657 | -1.64(-2.25%) |
Jun 24, 2020 | 75.04 | 75.46 | 72.22 | 72.85 | 593,345 | -3.11(-4.09%) |
Jun 23, 2020 | 77.66 | 78.04 | 75.16 | 75.95 | 567,755 | -0.65(-0.85%) |
Jun 22, 2020 | 75.86 | 76.85 | 75.28 | 76.60 | 618,914 | +0.73(+0.96%) |
Jun 19, 2020 | 77.89 | 79.58 | 75.47 | 75.87 | 810,579 | -1.16(-1.51%) |
Jun 18, 2020 | 77.02 | 78.83 | 76.13 | 77.03 | 539,475 | -0.69(-0.89%) |
Jun 17, 2020 | 78.10 | 78.41 | 76.45 | 77.73 | 457,932 | -0.52(-0.67%) |
Jun 16, 2020 | 79.75 | 80.64 | 76.83 | 78.25 | 475,574 | +2.13(+2.79%) |
Jun 15, 2020 | 73.42 | 76.79 | 72.60 | 76.13 | 802,221 | +0.30(+0.39%) |
Jun 12, 2020 | 77.59 | 77.83 | 73.69 | 75.83 | 600,799 | +0.74(+0.98%) |
Jun 11, 2020 | 74.97 | 76.65 | 73.33 | 75.09 | 711,745 | -3.84(-4.86%) |
Jun 10, 2020 | 81.72 | 81.72 | 78.71 | 78.93 | 748,913 | -2.66(-3.26%) |
Jun 09, 2020 | 83.26 | 83.50 | 81.10 | 81.58 | 599,893 | -3.04(-3.60%) |
Jun 08, 2020 | 83.21 | 85.49 | 83.21 | 84.63 | 926,705 | +2.69(+3.29%) |
Jun 05, 2020 | 84.57 | 85.50 | 81.56 | 81.93 | 735,840 | +0.88(+1.09%) |
Jun 04, 2020 | 82.86 | 83.28 | 80.79 | 81.05 | 649,913 | -2.40(-2.88%) |
Jun 03, 2020 | 78.21 | 84.17 | 78.21 | 83.46 | 800,984 | +5.20(+6.65%) |
Jun 02, 2020 | 79.69 | 79.95 | 77.39 | 78.25 | 549,684 | -1.13(-1.43%) |