Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.47 | 73.71 | 73.30 | 73.54 | 5,411 | +0.38(+0.52%) |
Aug 28, 2020 | 73.12 | 73.16 | 72.78 | 73.16 | 2,600 | -0.34(-0.46%) |
Aug 27, 2020 | 73.62 | 73.62 | 73.50 | 73.50 | 1,734 | -0.04(-0.05%) |
Aug 26, 2020 | 73.47 | 73.70 | 73.47 | 73.54 | 2,017 | -0.23(-0.32%) |
Aug 25, 2020 | 73.68 | 73.78 | 73.55 | 73.78 | 1,771 | +0.60(+0.81%) |
Aug 24, 2020 | 73.17 | 73.49 | 72.82 | 73.18 | 4,542 | +1.39(+1.93%) |
Aug 21, 2020 | 72.05 | 72.05 | 71.79 | 71.79 | 1,500 | -1.83(-2.49%) |
Aug 20, 2020 | 72.64 | 73.62 | 72.64 | 73.62 | 23,955 | -0.40(-0.54%) |
Aug 19, 2020 | 74.05 | 74.68 | 73.61 | 74.02 | 3,690 | -0.80(-1.07%) |
Aug 18, 2020 | 74.22 | 74.82 | 74.22 | 74.82 | 3,244 | +0.57(+0.77%) |
Aug 17, 2020 | 73.25 | 74.34 | 73.25 | 74.25 | 7,170 | +0.38(+0.51%) |
Aug 14, 2020 | 74.33 | 74.44 | 73.87 | 73.87 | 8,300 | -0.63(-0.85%) |
Aug 13, 2020 | 74.92 | 75.25 | 74.50 | 74.50 | 4,083 | +0.00(+0.00%) |
Aug 12, 2020 | 73.71 | 74.65 | 73.71 | 74.50 | 4,493 | +1.68(+2.31%) |
Aug 11, 2020 | 72.01 | 73.10 | 72.01 | 72.82 | 2,944 | +2.25(+3.18%) |
Aug 10, 2020 | 70.41 | 70.71 | 70.30 | 70.57 | 3,500 | +0.51(+0.73%) |
Aug 07, 2020 | 70.18 | 70.18 | 69.82 | 70.06 | 1,900 | -1.54(-2.16%) |
Aug 06, 2020 | 71.35 | 71.60 | 71.35 | 71.60 | 1,451 | -0.56(-0.77%) |
Aug 05, 2020 | 72.07 | 72.37 | 72.07 | 72.16 | 5,217 | +0.79(+1.11%) |
Aug 04, 2020 | 71.43 | 71.53 | 71.24 | 71.37 | 5,956 | -1.90(-2.59%) |
Aug 03, 2020 | 72.56 | 73.61 | 72.56 | 73.27 | 4,803 | +1.89(+2.65%) |
Jul 31, 2020 | 72.05 | 72.05 | 71.38 | 71.38 | 3,700 | -1.36(-1.87%) |
Jul 30, 2020 | 72.19 | 72.74 | 71.70 | 72.74 | 3,304 | +0.05(+0.07%) |
Jul 29, 2020 | 72.21 | 72.69 | 72.21 | 72.69 | 2,686 | +1.99(+2.81%) |
Jul 28, 2020 | 69.41 | 70.70 | 69.41 | 70.70 | 4,666 | -0.30(-0.42%) |
Jul 27, 2020 | 71.11 | 71.11 | 70.66 | 71.00 | 4,925 | +1.70(+2.45%) |
Jul 24, 2020 | 68.40 | 69.30 | 68.29 | 69.30 | 2,700 | +0.85(+1.24%) |
Jul 23, 2020 | 69.00 | 69.00 | 68.45 | 68.45 | 1,897 | -0.69(-1.00%) |
Jul 22, 2020 | 69.16 | 69.16 | 69.14 | 69.14 | 2,002 | -0.55(-0.79%) |
Jul 21, 2020 | 70.28 | 70.28 | 69.66 | 69.69 | 3,141 | +1.18(+1.72%) |
Jul 20, 2020 | 67.69 | 68.57 | 67.69 | 68.51 | 13,965 | +1.11(+1.65%) |
Jul 17, 2020 | 67.44 | 67.74 | 67.26 | 67.40 | 14,700 | +0.39(+0.58%) |
Jul 16, 2020 | 66.27 | 67.54 | 65.57 | 67.01 | 3,103 | -1.97(-2.86%) |
Jul 15, 2020 | 68.79 | 69.34 | 68.79 | 68.98 | 2,377 | +1.61(+2.38%) |
Jul 14, 2020 | 67.00 | 67.53 | 66.83 | 67.38 | 2,614 | -0.31(-0.47%) |
Jul 13, 2020 | 68.09 | 68.89 | 67.64 | 67.69 | 8,240 | -0.78(-1.14%) |
Jul 10, 2020 | 68.20 | 68.47 | 67.86 | 68.47 | 5,100 | +0.82(+1.21%) |
Jul 09, 2020 | 67.89 | 67.89 | 67.55 | 67.65 | 3,218 | -0.54(-0.79%) |
Jul 08, 2020 | 68.28 | 68.34 | 67.74 | 68.19 | 8,199 | -0.06(-0.09%) |
Jul 07, 2020 | 69.85 | 69.85 | 67.70 | 68.25 | 8,702 | +0.53(+0.78%) |
Jul 06, 2020 | 65.84 | 67.76 | 65.84 | 67.72 | 6,152 | +1.31(+1.98%) |
Jul 02, 2020 | 66.37 | 66.41 | 66.20 | 66.41 | 3,700 | -0.12(-0.19%) |
Jul 01, 2020 | 66.20 | 66.53 | 66.20 | 66.53 | 2,401 | -0.72(-1.07%) |
Jun 30, 2020 | 67.42 | 67.42 | 67.19 | 67.25 | 8,808 | +0.25(+0.38%) |
Jun 29, 2020 | 66.80 | 67.11 | 66.80 | 67.00 | 3,498 | +0.12(+0.17%) |
Jun 26, 2020 | 67.52 | 67.52 | 66.73 | 66.88 | 9,600 | -0.90(-1.33%) |
Jun 25, 2020 | 67.51 | 67.78 | 67.29 | 67.78 | 4,283 | +0.77(+1.15%) |
Jun 24, 2020 | 67.39 | 67.83 | 67.01 | 67.01 | 3,552 | -0.73(-1.08%) |
Jun 23, 2020 | 68.48 | 68.48 | 67.54 | 67.74 | 4,738 | +0.74(+1.10%) |
Jun 22, 2020 | 64.76 | 67.00 | 64.76 | 67.00 | 5,417 | +0.24(+0.36%) |
Jun 19, 2020 | 67.20 | 67.20 | 66.57 | 66.76 | 11,300 | -0.48(-0.71%) |
Jun 18, 2020 | 68.58 | 68.58 | 66.65 | 67.24 | 5,476 | +0.01(+0.01%) |
Jun 17, 2020 | 67.31 | 67.58 | 67.19 | 67.23 | 5,779 | +0.53(+0.79%) |
Jun 16, 2020 | 67.14 | 67.25 | 66.70 | 66.70 | 5,445 | +1.13(+1.72%) |
Jun 15, 2020 | 64.88 | 66.14 | 64.88 | 65.57 | 5,358 | -2.08(-3.07%) |
Jun 12, 2020 | 68.06 | 68.06 | 67.02 | 67.65 | 10,700 | +3.02(+4.67%) |
Jun 11, 2020 | 66.65 | 67.14 | 64.63 | 64.63 | 10,047 | -4.15(-6.03%) |
Jun 10, 2020 | 68.39 | 69.06 | 68.39 | 68.78 | 3,745 | +0.28(+0.41%) |
Jun 09, 2020 | 67.50 | 68.50 | 67.50 | 68.50 | 5,721 | +0.19(+0.28%) |
Jun 08, 2020 | 68.11 | 68.56 | 68.11 | 68.31 | 5,123 | -0.69(-1.00%) |
Jun 05, 2020 | 69.00 | 69.42 | 68.94 | 69.00 | 18,000 | +0.67(+0.98%) |
Jun 04, 2020 | 68.75 | 68.85 | 68.06 | 68.33 | 11,527 | -0.82(-1.19%) |
Jun 03, 2020 | 68.46 | 69.15 | 68.46 | 69.15 | 5,154 | +0.32(+0.46%) |
Jun 02, 2020 | 68.52 | 68.83 | 68.52 | 68.83 | 13,635 | +1.34(+1.99%) |