Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.02 | 73.14 | 72.65 | 72.77 | 104,811 | +0.22(+0.31%) |
Aug 27, 2020 | 72.55 | 72.55 | 72.55 | 0 | +1.19(+1.67%) | |
Aug 25, 2020 | 71.36 | 71.36 | 71.36 | 0 | +0.17(+0.23%) | |
Aug 24, 2020 | 71.22 | 71.22 | 70.90 | 71.19 | 78,273 | +0.54(+0.77%) |
Aug 21, 2020 | 70.34 | 70.67 | 70.19 | 70.65 | 55,089 | +0.33(+0.46%) |
Aug 20, 2020 | 69.67 | 70.41 | 69.67 | 70.32 | 64,953 | +0.29(+0.42%) |
Aug 19, 2020 | 70.33 | 70.49 | 69.98 | 70.03 | 192,059 | -0.17(-0.24%) |
Aug 18, 2020 | 70.08 | 70.32 | 69.95 | 70.20 | 169,126 | +0.20(+0.29%) |
Aug 17, 2020 | 69.99 | 70.08 | 69.90 | 70.00 | 85,898 | +0.39(+0.55%) |
Aug 14, 2020 | 69.55 | 69.80 | 69.44 | 69.62 | 51,305 | -0.08(-0.12%) |
Aug 13, 2020 | 69.55 | 69.97 | 69.55 | 69.70 | 49,738 | -0.01(-0.02%) |
Aug 12, 2020 | 69.25 | 69.90 | 69.25 | 69.71 | 67,663 | +1.00(+1.45%) |
Aug 11, 2020 | 69.64 | 69.64 | 68.66 | 68.71 | 72,218 | -0.64(-0.93%) |
Aug 10, 2020 | 69.21 | 69.37 | 68.92 | 69.35 | 60,977 | +0.20(+0.30%) |
Aug 07, 2020 | 68.96 | 69.15 | 68.63 | 69.15 | 53,197 | +0.10(+0.14%) |
Aug 06, 2020 | 68.48 | 69.07 | 68.48 | 69.05 | 87,157 | +0.36(+0.52%) |
Aug 05, 2020 | 68.58 | 68.72 | 68.47 | 68.69 | 86,623 | +0.45(+0.66%) |
Aug 04, 2020 | 68.13 | 68.27 | 67.89 | 68.24 | 109,343 | +0.03(+0.04%) |
Aug 03, 2020 | 67.77 | 68.32 | 67.77 | 68.21 | 85,332 | +0.68(+1.01%) |
Jul 31, 2020 | 67.32 | 67.53 | 66.37 | 67.53 | 72,121 | +0.51(+0.77%) |
Jul 30, 2020 | 66.80 | 67.03 | 66.20 | 67.02 | 384,222 | -0.25(-0.37%) |
Jul 29, 2020 | 66.51 | 67.45 | 66.51 | 67.27 | 167,500 | +0.91(+1.38%) |
Jul 28, 2020 | 66.90 | 66.90 | 66.31 | 66.36 | 54,198 | -0.60(-0.89%) |
Jul 27, 2020 | 66.27 | 67.00 | 66.26 | 66.96 | 73,063 | +0.72(+1.08%) |
Jul 24, 2020 | 66.41 | 66.41 | 65.96 | 66.24 | 112,072 | -0.58(-0.86%) |
Jul 23, 2020 | 67.33 | 67.66 | 66.51 | 66.82 | 199,879 | -0.64(-0.95%) |
Jul 22, 2020 | 67.04 | 67.51 | 67.04 | 67.46 | 61,202 | +0.52(+0.78%) |
Jul 21, 2020 | 67.31 | 67.36 | 66.82 | 66.93 | 125,110 | +0.02(+0.03%) |
Jul 20, 2020 | 66.43 | 67.05 | 66.22 | 66.91 | 95,398 | +0.48(+0.72%) |
Jul 17, 2020 | 66.27 | 66.59 | 65.94 | 66.43 | 76,537 | +0.40(+0.61%) |
Jul 16, 2020 | 65.94 | 66.09 | 65.75 | 66.03 | 61,776 | -0.20(-0.29%) |
Jul 15, 2020 | 66.35 | 66.40 | 65.71 | 66.23 | 100,061 | +0.67(+1.02%) |
Jul 14, 2020 | 64.29 | 65.58 | 64.19 | 65.56 | 68,158 | +1.01(+1.57%) |
Jul 13, 2020 | 65.64 | 66.20 | 64.48 | 64.55 | 126,427 | -0.65(-0.99%) |
Jul 10, 2020 | 64.62 | 65.19 | 64.24 | 65.19 | 109,759 | +0.57(+0.88%) |
Jul 09, 2020 | 65.16 | 65.16 | 63.92 | 64.63 | 164,590 | -0.36(-0.55%) |
Jul 08, 2020 | 64.67 | 64.98 | 64.47 | 64.98 | 103,270 | +0.52(+0.80%) |
Jul 07, 2020 | 64.71 | 65.27 | 64.45 | 64.47 | 92,315 | -0.64(-0.98%) |
Jul 06, 2020 | 65.16 | 65.25 | 64.81 | 65.10 | 84,916 | +0.82(+1.27%) |
Jul 02, 2020 | 64.56 | 64.88 | 64.15 | 64.28 | 56,772 | +0.43(+0.68%) |
Jul 01, 2020 | 63.77 | 64.03 | 63.59 | 63.85 | 103,714 | +0.23(+0.37%) |
Jun 30, 2020 | 62.62 | 63.86 | 62.57 | 63.62 | 123,470 | +1.06(+1.70%) |
Jun 29, 2020 | 61.87 | 62.56 | 61.57 | 62.56 | 149,619 | +0.78(+1.26%) |
Jun 26, 2020 | 62.80 | 62.80 | 61.61 | 61.78 | 115,646 | -1.17(-1.86%) |
Jun 25, 2020 | 62.11 | 62.98 | 61.76 | 62.95 | 72,409 | +0.78(+1.26%) |
Jun 24, 2020 | 63.47 | 63.47 | 62.08 | 62.16 | 68,490 | -1.68(-2.64%) |
Jun 23, 2020 | 64.24 | 64.36 | 63.78 | 63.85 | 77,729 | +0.19(+0.30%) |
Jun 22, 2020 | 63.18 | 63.72 | 62.83 | 63.66 | 46,740 | +0.32(+0.50%) |
Jun 19, 2020 | 64.40 | 64.40 | 62.91 | 63.34 | 119,431 | -0.23(-0.37%) |
Jun 18, 2020 | 63.41 | 63.66 | 63.18 | 63.57 | 92,042 | +0.00(+0.00%) |
Jun 17, 2020 | 63.79 | 64.01 | 63.38 | 63.57 | 100,173 | +0.03(+0.05%) |
Jun 16, 2020 | 64.05 | 64.17 | 62.73 | 63.54 | 145,069 | +1.17(+1.88%) |
Jun 15, 2020 | 60.59 | 62.70 | 60.43 | 62.37 | 87,029 | +0.60(+0.96%) |
Jun 12, 2020 | 62.70 | 62.70 | 60.64 | 61.78 | 134,766 | +0.68(+1.11%) |
Jun 11, 2020 | 63.54 | 63.54 | 61.02 | 61.10 | 233,422 | -3.61(-5.58%) |
Jun 10, 2020 | 64.95 | 65.15 | 64.49 | 64.71 | 134,093 | -0.14(-0.22%) |
Jun 09, 2020 | 64.91 | 65.18 | 64.64 | 64.85 | 103,048 | -0.61(-0.93%) |
Jun 08, 2020 | 64.82 | 65.46 | 64.74 | 65.46 | 160,825 | +0.73(+1.12%) |
Jun 05, 2020 | 64.27 | 65.02 | 64.21 | 64.74 | 137,297 | +1.52(+2.41%) |
Jun 04, 2020 | 63.41 | 63.58 | 62.86 | 63.21 | 405,288 | -0.32(-0.50%) |
Jun 03, 2020 | 63.19 | 63.65 | 63.11 | 63.53 | 75,199 | +0.82(+1.31%) |
Jun 02, 2020 | 62.34 | 62.71 | 62.21 | 62.71 | 81,549 | +0.51(+0.82%) |