Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.90 | 75.01 | 73.85 | 74.88 | 2,730,091 | +0.82(+1.11%) |
Aug 28, 2020 | 73.71 | 74.28 | 72.72 | 74.06 | 1,300,852 | +0.43(+0.58%) |
Aug 27, 2020 | 73.75 | 74.10 | 72.68 | 73.63 | 1,376,484 | +0.24(+0.32%) |
Aug 26, 2020 | 73.86 | 73.94 | 72.55 | 73.40 | 1,356,620 | -0.80(-1.08%) |
Aug 25, 2020 | 75.37 | 75.41 | 74.03 | 74.20 | 1,221,997 | -0.83(-1.11%) |
Aug 24, 2020 | 74.95 | 75.53 | 73.74 | 75.03 | 1,720,767 | -0.58(-0.76%) |
Aug 21, 2020 | 75.13 | 75.75 | 74.15 | 75.61 | 1,103,063 | +0.76(+1.02%) |
Aug 20, 2020 | 75.06 | 75.67 | 74.58 | 74.85 | 883,976 | -0.47(-0.63%) |
Aug 19, 2020 | 76.22 | 76.22 | 74.91 | 75.32 | 1,213,776 | -0.64(-0.84%) |
Aug 18, 2020 | 76.41 | 76.79 | 75.43 | 75.96 | 1,072,283 | -0.45(-0.59%) |
Aug 17, 2020 | 75.96 | 77.32 | 75.70 | 76.41 | 1,136,179 | +0.27(+0.36%) |
Aug 14, 2020 | 76.58 | 76.94 | 75.81 | 76.14 | 706,455 | -0.67(-0.88%) |
Aug 13, 2020 | 76.42 | 77.15 | 76.14 | 76.81 | 890,370 | +0.01(+0.01%) |
Aug 12, 2020 | 75.64 | 77.19 | 75.48 | 76.80 | 1,437,029 | +1.59(+2.11%) |
Aug 11, 2020 | 77.30 | 77.48 | 75.05 | 75.21 | 1,515,357 | -2.15(-2.78%) |
Aug 10, 2020 | 78.04 | 78.17 | 77.01 | 77.36 | 1,459,724 | -0.41(-0.53%) |
Aug 07, 2020 | 76.84 | 78.45 | 76.71 | 77.77 | 1,744,962 | +0.80(+1.04%) |
Aug 06, 2020 | 76.84 | 77.33 | 76.08 | 76.97 | 1,511,819 | -0.07(-0.09%) |
Aug 05, 2020 | 78.94 | 79.20 | 76.79 | 77.04 | 1,244,846 | -1.83(-2.32%) |
Aug 04, 2020 | 78.21 | 79.42 | 78.17 | 78.87 | 1,282,854 | +0.68(+0.87%) |
Aug 03, 2020 | 78.36 | 78.69 | 77.41 | 78.18 | 1,166,334 | -0.51(-0.64%) |
Jul 31, 2020 | 78.96 | 80.34 | 77.24 | 78.69 | 2,963,059 | -0.45(-0.56%) |
Jul 30, 2020 | 78.35 | 79.31 | 78.06 | 79.14 | 1,275,787 | +0.08(+0.10%) |
Jul 29, 2020 | 79.12 | 79.83 | 78.62 | 79.06 | 1,176,791 | +0.31(+0.39%) |
Jul 28, 2020 | 77.37 | 79.62 | 77.37 | 78.75 | 1,484,987 | +1.26(+1.62%) |
Jul 27, 2020 | 78.17 | 78.32 | 76.71 | 77.49 | 1,161,212 | -0.68(-0.87%) |
Jul 24, 2020 | 78.64 | 79.58 | 77.55 | 78.17 | 1,041,941 | -0.48(-0.61%) |
Jul 23, 2020 | 78.06 | 79.24 | 78.00 | 78.66 | 1,197,067 | +0.35(+0.45%) |
Jul 22, 2020 | 75.85 | 78.62 | 75.41 | 78.31 | 1,537,941 | +2.15(+2.82%) |
Jul 21, 2020 | 74.92 | 77.39 | 74.48 | 76.16 | 1,915,687 | +0.49(+0.65%) |
Jul 20, 2020 | 76.36 | 76.65 | 75.31 | 75.67 | 1,684,307 | -1.07(-1.40%) |
Jul 17, 2020 | 75.55 | 77.00 | 75.33 | 76.74 | 1,850,953 | +1.77(+2.37%) |
Jul 16, 2020 | 74.44 | 75.20 | 74.14 | 74.97 | 1,592,441 | +0.71(+0.95%) |
Jul 15, 2020 | 76.09 | 76.37 | 74.16 | 74.26 | 1,941,295 | -1.24(-1.64%) |
Jul 14, 2020 | 75.16 | 75.91 | 74.62 | 75.50 | 1,793,195 | +0.42(+0.56%) |
Jul 13, 2020 | 74.34 | 76.08 | 74.34 | 75.08 | 1,970,018 | +0.44(+0.59%) |
Jul 10, 2020 | 73.89 | 74.88 | 73.44 | 74.65 | 829,386 | +0.76(+1.03%) |
Jul 09, 2020 | 73.75 | 74.22 | 72.56 | 73.89 | 1,344,085 | -0.50(-0.67%) |
Jul 08, 2020 | 73.47 | 74.65 | 73.04 | 74.38 | 1,454,696 | +0.71(+0.96%) |
Jul 07, 2020 | 72.66 | 73.94 | 72.01 | 73.68 | 1,546,706 | +0.41(+0.56%) |
Jul 06, 2020 | 74.88 | 75.37 | 72.75 | 73.26 | 1,756,652 | -0.71(-0.96%) |
Jul 02, 2020 | 74.79 | 75.07 | 73.75 | 73.97 | 1,364,836 | -0.38(-0.52%) |
Jul 01, 2020 | 72.71 | 74.67 | 72.65 | 74.36 | 1,748,969 | +1.61(+2.21%) |
Jun 30, 2020 | 72.41 | 73.17 | 71.74 | 72.75 | 2,177,396 | +0.16(+0.22%) |
Jun 29, 2020 | 72.18 | 72.62 | 71.35 | 72.59 | 1,299,851 | +1.08(+1.51%) |
Jun 26, 2020 | 71.67 | 72.95 | 70.95 | 71.51 | 3,313,883 | -0.45(-0.62%) |
Jun 25, 2020 | 72.13 | 72.33 | 70.91 | 71.95 | 1,625,867 | -0.05(-0.07%) |
Jun 24, 2020 | 72.28 | 72.41 | 71.34 | 72.01 | 1,905,267 | -0.85(-1.16%) |
Jun 23, 2020 | 74.16 | 74.59 | 72.64 | 72.85 | 2,625,001 | -0.69(-0.94%) |
Jun 22, 2020 | 72.41 | 74.23 | 71.96 | 73.54 | 1,779,661 | +1.13(+1.56%) |
Jun 19, 2020 | 75.00 | 75.00 | 72.25 | 72.42 | 6,475,189 | -1.60(-2.16%) |
Jun 18, 2020 | 73.87 | 74.48 | 73.09 | 74.02 | 1,419,547 | -0.27(-0.36%) |
Jun 17, 2020 | 73.96 | 74.79 | 72.98 | 74.29 | 1,464,812 | +0.74(+1.01%) |
Jun 16, 2020 | 75.14 | 75.77 | 73.35 | 73.54 | 2,031,960 | -0.07(-0.09%) |
Jun 15, 2020 | 72.51 | 74.73 | 71.89 | 73.61 | 2,169,453 | -0.04(-0.06%) |
Jun 12, 2020 | 74.74 | 75.28 | 72.68 | 73.66 | 2,413,187 | -0.03(-0.05%) |
Jun 11, 2020 | 75.13 | 75.29 | 72.64 | 73.69 | 3,218,698 | -1.67(-2.21%) |
Jun 10, 2020 | 74.66 | 75.94 | 74.61 | 75.36 | 1,635,140 | +0.86(+1.16%) |
Jun 09, 2020 | 76.17 | 76.17 | 73.89 | 74.50 | 1,611,079 | -2.18(-2.84%) |
Jun 08, 2020 | 75.49 | 76.86 | 74.72 | 76.67 | 1,666,732 | +1.08(+1.43%) |
Jun 05, 2020 | 75.25 | 76.65 | 74.56 | 75.59 | 1,910,931 | +0.86(+1.16%) |
Jun 04, 2020 | 75.37 | 75.78 | 73.67 | 74.72 | 1,377,914 | -1.21(-1.60%) |
Jun 03, 2020 | 75.45 | 77.12 | 75.14 | 75.94 | 1,798,903 | +1.00(+1.34%) |
Jun 02, 2020 | 75.26 | 75.54 | 73.92 | 74.93 | 2,076,228 | +0.17(+0.22%) |