Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.56 | 71.62 | 70.60 | 70.92 | 84,126 | -0.82(-1.14%) |
Aug 28, 2020 | 71.42 | 71.75 | 70.64 | 71.74 | 79,608 | +0.66(+0.93%) |
Aug 27, 2020 | 70.09 | 71.45 | 70.09 | 71.08 | 84,301 | +1.07(+1.53%) |
Aug 26, 2020 | 70.76 | 70.76 | 69.66 | 70.01 | 69,283 | -1.00(-1.40%) |
Aug 25, 2020 | 70.99 | 71.13 | 70.23 | 71.00 | 73,927 | +0.05(+0.07%) |
Aug 24, 2020 | 70.17 | 70.95 | 69.19 | 70.95 | 97,481 | +0.96(+1.37%) |
Aug 21, 2020 | 70.00 | 70.37 | 69.20 | 69.99 | 144,899 | +0.02(+0.03%) |
Aug 20, 2020 | 68.67 | 70.40 | 68.67 | 69.97 | 120,747 | +0.90(+1.30%) |
Aug 19, 2020 | 70.49 | 70.49 | 68.95 | 69.07 | 131,849 | -1.43(-2.03%) |
Aug 18, 2020 | 71.22 | 71.22 | 69.93 | 70.51 | 64,264 | -0.58(-0.81%) |
Aug 17, 2020 | 70.43 | 71.08 | 70.11 | 71.08 | 88,547 | +0.65(+0.93%) |
Aug 14, 2020 | 70.13 | 71.24 | 70.13 | 70.43 | 78,806 | +0.14(+0.20%) |
Aug 13, 2020 | 71.12 | 71.82 | 70.16 | 70.29 | 81,578 | -1.20(-1.67%) |
Aug 12, 2020 | 71.45 | 71.62 | 70.82 | 71.48 | 88,797 | +0.50(+0.70%) |
Aug 11, 2020 | 72.75 | 72.81 | 70.71 | 70.99 | 481,025 | -0.94(-1.31%) |
Aug 10, 2020 | 71.68 | 72.59 | 71.54 | 71.93 | 68,383 | +0.44(+0.61%) |
Aug 07, 2020 | 70.21 | 71.52 | 70.02 | 71.49 | 83,617 | +1.07(+1.51%) |
Aug 06, 2020 | 69.96 | 70.74 | 69.86 | 70.43 | 54,986 | +0.23(+0.32%) |
Aug 05, 2020 | 70.78 | 71.15 | 69.84 | 70.20 | 160,125 | -0.31(-0.45%) |
Aug 04, 2020 | 69.15 | 70.67 | 69.07 | 70.51 | 183,087 | +1.07(+1.55%) |
Aug 03, 2020 | 70.33 | 70.33 | 68.93 | 69.44 | 70,746 | -1.00(-1.43%) |
Jul 31, 2020 | 70.54 | 70.54 | 69.18 | 70.44 | 160,935 | -0.03(-0.05%) |
Jul 30, 2020 | 69.61 | 70.63 | 69.48 | 70.48 | 137,405 | -0.14(-0.20%) |
Jul 29, 2020 | 69.57 | 70.62 | 69.18 | 70.62 | 113,153 | +1.38(+1.99%) |
Jul 28, 2020 | 67.46 | 69.57 | 67.46 | 69.25 | 183,590 | +1.59(+2.35%) |
Jul 27, 2020 | 67.14 | 67.71 | 66.04 | 67.66 | 91,526 | +0.52(+0.77%) |
Jul 24, 2020 | 67.58 | 67.72 | 67.11 | 67.14 | 91,521 | -0.53(-0.79%) |
Jul 23, 2020 | 67.89 | 68.34 | 67.12 | 67.68 | 108,235 | -0.43(-0.63%) |
Jul 22, 2020 | 66.52 | 68.13 | 66.16 | 68.10 | 85,905 | +1.29(+1.93%) |
Jul 21, 2020 | 67.12 | 67.51 | 66.62 | 66.81 | 290,888 | +0.51(+0.76%) |
Jul 20, 2020 | 67.53 | 67.65 | 66.15 | 66.31 | 125,577 | -1.41(-2.09%) |
Jul 17, 2020 | 66.97 | 67.98 | 66.59 | 67.72 | 97,477 | +0.91(+1.36%) |
Jul 16, 2020 | 67.43 | 67.80 | 66.70 | 66.81 | 163,120 | -1.10(-1.62%) |
Jul 15, 2020 | 68.21 | 68.43 | 67.31 | 67.91 | 257,402 | +0.90(+1.34%) |
Jul 14, 2020 | 66.63 | 67.61 | 66.49 | 67.01 | 329,847 | +0.33(+0.50%) |
Jul 13, 2020 | 67.41 | 68.01 | 66.59 | 66.68 | 246,854 | -0.41(-0.61%) |
Jul 10, 2020 | 66.64 | 67.41 | 66.54 | 67.09 | 774,438 | +0.43(+0.64%) |
Jul 09, 2020 | 67.25 | 67.25 | 65.74 | 66.66 | 121,623 | -0.67(-1.00%) |
Jul 08, 2020 | 67.49 | 67.80 | 66.84 | 67.34 | 219,279 | -0.16(-0.23%) |
Jul 07, 2020 | 68.57 | 68.57 | 67.41 | 67.49 | 254,126 | -1.78(-2.57%) |
Jul 06, 2020 | 70.74 | 71.14 | 69.19 | 69.27 | 87,455 | -0.34(-0.49%) |
Jul 02, 2020 | 70.95 | 71.22 | 69.21 | 69.61 | 137,912 | -0.20(-0.29%) |
Jul 01, 2020 | 68.22 | 70.09 | 68.22 | 69.82 | 125,667 | +1.69(+2.49%) |
Jun 30, 2020 | 67.58 | 68.72 | 67.41 | 68.12 | 135,678 | +0.56(+0.83%) |
Jun 29, 2020 | 66.77 | 67.64 | 65.94 | 67.56 | 150,485 | +1.32(+1.99%) |
Jun 26, 2020 | 67.13 | 67.58 | 66.10 | 66.24 | 120,157 | -1.22(-1.81%) |
Jun 25, 2020 | 66.06 | 67.51 | 66.03 | 67.47 | 290,931 | +0.95(+1.43%) |
Jun 24, 2020 | 67.45 | 67.46 | 64.76 | 66.52 | 411,368 | -1.79(-2.62%) |
Jun 23, 2020 | 69.45 | 69.45 | 68.08 | 68.31 | 98,390 | -0.38(-0.55%) |
Jun 22, 2020 | 68.09 | 68.77 | 67.16 | 68.68 | 265,784 | +0.30(+0.44%) |
Jun 19, 2020 | 71.50 | 71.50 | 68.37 | 68.38 | 711,485 | -2.22(-3.15%) |
Jun 18, 2020 | 70.65 | 70.91 | 70.02 | 70.60 | 191,711 | -0.78(-1.09%) |
Jun 17, 2020 | 73.06 | 73.06 | 71.32 | 71.38 | 165,183 | -1.59(-2.18%) |
Jun 16, 2020 | 73.74 | 74.35 | 72.17 | 72.97 | 132,208 | +1.85(+2.60%) |
Jun 15, 2020 | 68.47 | 71.63 | 68.31 | 71.12 | 218,095 | +0.40(+0.56%) |
Jun 12, 2020 | 70.77 | 71.30 | 68.58 | 70.72 | 356,898 | +2.50(+3.67%) |
Jun 11, 2020 | 69.49 | 70.63 | 68.15 | 68.22 | 194,739 | -4.79(-6.56%) |
Jun 10, 2020 | 75.19 | 75.23 | 72.56 | 73.02 | 124,241 | -2.70(-3.57%) |
Jun 09, 2020 | 75.94 | 76.15 | 74.63 | 75.72 | 212,824 | -1.82(-2.34%) |
Jun 08, 2020 | 76.36 | 77.53 | 76.30 | 77.53 | 103,456 | +2.38(+3.17%) |
Jun 05, 2020 | 74.77 | 76.59 | 74.77 | 75.15 | 136,610 | +3.35(+4.66%) |
Jun 04, 2020 | 72.00 | 72.00 | 70.77 | 71.81 | 142,677 | -0.34(-0.47%) |
Jun 03, 2020 | 70.01 | 72.55 | 70.01 | 72.14 | 114,633 | +2.78(+4.00%) |
Jun 02, 2020 | 69.17 | 69.77 | 68.65 | 69.37 | 109,265 | +0.82(+1.20%) |