Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.89 | 72.13 | 71.12 | 71.50 | 709,195 | +0.10(+0.14%) |
Aug 28, 2020 | 69.92 | 71.51 | 69.01 | 71.40 | 498,294 | +1.25(+1.79%) |
Aug 27, 2020 | 69.68 | 70.67 | 69.46 | 70.15 | 416,370 | +0.96(+1.39%) |
Aug 26, 2020 | 69.80 | 69.94 | 68.85 | 69.19 | 283,697 | -0.55(-0.79%) |
Aug 25, 2020 | 70.65 | 70.65 | 69.20 | 69.74 | 366,755 | -0.25(-0.36%) |
Aug 24, 2020 | 69.76 | 70.16 | 68.36 | 69.99 | 514,276 | +0.85(+1.23%) |
Aug 21, 2020 | 69.07 | 69.44 | 68.65 | 69.13 | 442,940 | -0.02(-0.03%) |
Aug 20, 2020 | 68.61 | 69.49 | 68.33 | 69.15 | 570,105 | -0.11(-0.15%) |
Aug 19, 2020 | 70.21 | 70.88 | 69.12 | 69.26 | 399,811 | -1.03(-1.47%) |
Aug 18, 2020 | 71.91 | 71.91 | 70.09 | 70.29 | 493,576 | -1.56(-2.18%) |
Aug 17, 2020 | 72.20 | 72.57 | 71.65 | 71.85 | 465,425 | -0.72(-0.99%) |
Aug 14, 2020 | 70.88 | 72.61 | 70.84 | 72.57 | 402,213 | +1.44(+2.02%) |
Aug 13, 2020 | 73.33 | 73.52 | 70.86 | 71.13 | 451,007 | -2.44(-3.32%) |
Aug 12, 2020 | 74.06 | 74.47 | 73.45 | 73.58 | 532,492 | +0.25(+0.34%) |
Aug 11, 2020 | 73.62 | 74.17 | 72.98 | 73.33 | 598,926 | +0.89(+1.23%) |
Aug 10, 2020 | 71.03 | 72.56 | 70.88 | 72.44 | 435,515 | +1.65(+2.34%) |
Aug 07, 2020 | 68.90 | 70.88 | 68.76 | 70.79 | 425,502 | +1.51(+2.18%) |
Aug 06, 2020 | 69.36 | 69.76 | 68.15 | 69.28 | 632,733 | -0.50(-0.71%) |
Aug 05, 2020 | 68.48 | 70.05 | 67.88 | 69.77 | 1,224,615 | +2.26(+3.34%) |
Aug 04, 2020 | 75.15 | 75.15 | 67.18 | 67.52 | 1,414,704 | -10.23(-13.16%) |
Aug 03, 2020 | 77.27 | 78.06 | 77.11 | 77.75 | 263,736 | +0.86(+1.12%) |
Jul 31, 2020 | 78.22 | 78.22 | 75.62 | 76.88 | 382,862 | -1.53(-1.95%) |
Jul 30, 2020 | 78.11 | 78.65 | 77.56 | 78.41 | 302,222 | -0.38(-0.49%) |
Jul 29, 2020 | 78.52 | 79.19 | 77.64 | 78.79 | 351,228 | +0.63(+0.81%) |
Jul 28, 2020 | 78.48 | 78.87 | 77.71 | 78.16 | 402,978 | -0.18(-0.23%) |
Jul 27, 2020 | 77.09 | 78.40 | 76.70 | 78.34 | 407,799 | +0.70(+0.90%) |
Jul 24, 2020 | 77.51 | 78.44 | 77.49 | 77.64 | 482,993 | +0.13(+0.17%) |
Jul 23, 2020 | 75.84 | 77.82 | 75.75 | 77.51 | 377,762 | +1.95(+2.58%) |
Jul 22, 2020 | 75.21 | 75.65 | 74.94 | 75.56 | 363,428 | +0.04(+0.06%) |
Jul 21, 2020 | 73.84 | 76.72 | 73.84 | 75.52 | 565,855 | +1.96(+2.66%) |
Jul 20, 2020 | 75.45 | 75.57 | 73.14 | 73.56 | 434,178 | -2.53(-3.33%) |
Jul 17, 2020 | 75.41 | 76.59 | 75.31 | 76.09 | 298,369 | +1.00(+1.33%) |
Jul 16, 2020 | 75.43 | 76.13 | 74.64 | 75.10 | 287,094 | -0.05(-0.07%) |
Jul 15, 2020 | 75.21 | 75.83 | 74.61 | 75.15 | 508,015 | +1.60(+2.18%) |
Jul 14, 2020 | 71.84 | 73.59 | 71.33 | 73.55 | 400,297 | +1.72(+2.39%) |
Jul 13, 2020 | 72.20 | 72.72 | 71.44 | 71.84 | 430,256 | -0.07(-0.10%) |
Jul 10, 2020 | 70.02 | 72.04 | 69.92 | 71.91 | 314,457 | +2.20(+3.16%) |
Jul 09, 2020 | 71.93 | 72.53 | 69.60 | 69.70 | 383,437 | -2.66(-3.67%) |
Jul 08, 2020 | 73.33 | 73.71 | 71.50 | 72.36 | 438,495 | -1.12(-1.52%) |
Jul 07, 2020 | 74.17 | 74.17 | 72.82 | 73.48 | 369,481 | -1.51(-2.01%) |
Jul 06, 2020 | 75.56 | 76.23 | 74.33 | 74.99 | 584,563 | +0.47(+0.63%) |
Jul 02, 2020 | 72.99 | 74.81 | 72.99 | 74.52 | 786,988 | +2.40(+3.33%) |
Jul 01, 2020 | 73.73 | 73.93 | 72.07 | 72.12 | 282,825 | -1.65(-2.24%) |
Jun 30, 2020 | 71.75 | 74.10 | 71.70 | 73.77 | 567,458 | +2.08(+2.90%) |
Jun 29, 2020 | 70.93 | 72.24 | 70.75 | 71.69 | 842,237 | +1.26(+1.79%) |
Jun 26, 2020 | 72.19 | 72.19 | 70.33 | 70.43 | 676,914 | -1.64(-2.28%) |
Jun 25, 2020 | 72.05 | 72.26 | 70.43 | 72.07 | 435,627 | -0.40(-0.55%) |
Jun 24, 2020 | 73.52 | 73.95 | 71.99 | 72.47 | 425,229 | -1.64(-2.21%) |
Jun 23, 2020 | 75.49 | 75.49 | 73.94 | 74.11 | 522,128 | -0.62(-0.83%) |
Jun 22, 2020 | 75.09 | 75.49 | 74.10 | 74.73 | 412,853 | -0.94(-1.25%) |
Jun 19, 2020 | 76.47 | 76.85 | 74.96 | 75.67 | 765,582 | -0.34(-0.44%) |
Jun 18, 2020 | 75.04 | 76.47 | 74.59 | 76.01 | 431,865 | +0.26(+0.35%) |
Jun 17, 2020 | 76.01 | 76.19 | 74.91 | 75.74 | 497,991 | -0.11(-0.15%) |
Jun 16, 2020 | 75.68 | 77.10 | 74.84 | 75.86 | 528,531 | +2.64(+3.60%) |
Jun 15, 2020 | 70.66 | 73.23 | 70.17 | 73.22 | 298,863 | +0.73(+1.01%) |
Jun 12, 2020 | 73.90 | 73.95 | 70.89 | 72.49 | 349,455 | +0.53(+0.74%) |
Jun 11, 2020 | 74.29 | 74.83 | 71.62 | 71.96 | 484,209 | -4.23(-5.56%) |
Jun 10, 2020 | 78.90 | 79.19 | 75.75 | 76.19 | 464,671 | -2.65(-3.36%) |
Jun 09, 2020 | 78.79 | 79.25 | 77.73 | 78.84 | 349,713 | -0.87(-1.10%) |
Jun 08, 2020 | 78.93 | 79.81 | 78.42 | 79.71 | 403,386 | +0.78(+0.98%) |
Jun 05, 2020 | 79.31 | 80.52 | 78.57 | 78.93 | 636,435 | +1.66(+2.15%) |
Jun 04, 2020 | 75.23 | 77.32 | 75.23 | 77.28 | 637,487 | +1.66(+2.19%) |
Jun 03, 2020 | 75.76 | 76.25 | 74.97 | 75.62 | 485,395 | +0.66(+0.88%) |
Jun 02, 2020 | 74.35 | 75.02 | 73.86 | 74.96 | 342,780 | +0.64(+0.87%) |