Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 75.43 | 75.43 | 75.11 | 75.34 | 4,376 | -0.63(-0.84%) |
Aug 28, 2020 | 75.16 | 75.98 | 75.16 | 75.98 | 6,339 | +0.39(+0.51%) |
Aug 27, 2020 | 75.44 | 75.75 | 75.33 | 75.59 | 4,308 | +1.24(+1.67%) |
Aug 26, 2020 | 74.84 | 74.84 | 73.99 | 74.35 | 4,160 | -0.63(-0.84%) |
Aug 25, 2020 | 75.08 | 75.08 | 74.57 | 74.98 | 17,947 | +0.17(+0.23%) |
Aug 24, 2020 | 74.65 | 74.81 | 73.74 | 74.81 | 12,050 | +0.29(+0.38%) |
Aug 21, 2020 | 74.24 | 74.53 | 73.72 | 74.53 | 5,894 | +0.09(+0.12%) |
Aug 20, 2020 | 74.49 | 74.68 | 74.35 | 74.44 | 4,834 | +0.87(+1.18%) |
Aug 19, 2020 | 75.11 | 75.11 | 73.57 | 73.57 | 3,643 | -1.49(-1.99%) |
Aug 18, 2020 | 74.89 | 75.32 | 74.75 | 75.06 | 5,775 | -0.36(-0.47%) |
Aug 17, 2020 | 74.78 | 75.44 | 74.63 | 75.42 | 11,247 | +0.68(+0.92%) |
Aug 14, 2020 | 74.62 | 75.35 | 74.62 | 74.74 | 2,557 | -0.01(-0.01%) |
Aug 13, 2020 | 75.65 | 75.99 | 74.75 | 74.75 | 8,375 | -0.99(-1.31%) |
Aug 12, 2020 | 75.39 | 75.74 | 75.19 | 75.74 | 2,967 | +0.90(+1.20%) |
Aug 11, 2020 | 76.98 | 76.98 | 74.84 | 74.84 | 15,106 | -1.24(-1.64%) |
Aug 10, 2020 | 76.43 | 76.46 | 76.02 | 76.09 | 4,782 | +0.00(+0.00%) |
Aug 07, 2020 | 75.53 | 76.13 | 75.41 | 76.08 | 2,224 | +0.95(+1.26%) |
Aug 06, 2020 | 75.20 | 75.27 | 74.96 | 75.13 | 3,094 | +0.11(+0.14%) |
Aug 05, 2020 | 75.51 | 75.51 | 74.77 | 75.03 | 20,803 | -0.46(-0.61%) |
Aug 04, 2020 | 75.28 | 75.57 | 75.23 | 75.49 | 14,845 | +1.14(+1.53%) |
Aug 03, 2020 | 75.19 | 75.19 | 74.13 | 74.35 | 16,515 | -0.81(-1.08%) |
Jul 31, 2020 | 74.86 | 75.16 | 74.31 | 75.16 | 5,004 | -0.30(-0.40%) |
Jul 30, 2020 | 74.59 | 75.50 | 74.59 | 75.46 | 7,221 | -0.43(-0.57%) |
Jul 29, 2020 | 74.62 | 75.89 | 74.62 | 75.89 | 3,662 | +1.42(+1.91%) |
Jul 28, 2020 | 73.32 | 74.84 | 73.32 | 74.47 | 3,882 | +1.45(+1.99%) |
Jul 27, 2020 | 72.43 | 73.02 | 71.72 | 73.02 | 4,884 | +0.81(+1.12%) |
Jul 24, 2020 | 72.37 | 72.53 | 72.21 | 72.21 | 5,115 | -0.45(-0.62%) |
Jul 23, 2020 | 72.88 | 73.16 | 71.93 | 72.66 | 9,159 | -0.37(-0.50%) |
Jul 22, 2020 | 71.58 | 73.03 | 71.58 | 73.03 | 2,536 | +1.21(+1.69%) |
Jul 21, 2020 | 72.77 | 72.77 | 71.81 | 71.81 | 2,743 | -0.01(-0.01%) |
Jul 20, 2020 | 72.53 | 72.53 | 71.63 | 71.82 | 4,893 | -0.84(-1.16%) |
Jul 17, 2020 | 71.72 | 72.89 | 71.65 | 72.67 | 4,003 | +0.98(+1.37%) |
Jul 16, 2020 | 72.34 | 72.34 | 71.45 | 71.69 | 8,464 | -0.77(-1.07%) |
Jul 15, 2020 | 72.88 | 72.88 | 72.23 | 72.46 | 37,755 | +0.61(+0.85%) |
Jul 14, 2020 | 71.45 | 71.85 | 71.33 | 71.85 | 5,376 | +0.52(+0.73%) |
Jul 13, 2020 | 72.45 | 72.45 | 71.26 | 71.33 | 14,698 | -0.88(-1.21%) |
Jul 10, 2020 | 71.94 | 72.21 | 71.76 | 72.21 | 2,780 | +0.28(+0.40%) |
Jul 09, 2020 | 71.72 | 71.93 | 71.10 | 71.92 | 6,805 | -0.36(-0.50%) |
Jul 08, 2020 | 72.53 | 72.53 | 72.08 | 72.29 | 6,660 | -0.10(-0.14%) |
Jul 07, 2020 | 73.11 | 73.30 | 72.39 | 72.39 | 24,196 | -1.49(-2.02%) |
Jul 06, 2020 | 75.12 | 75.12 | 73.88 | 73.88 | 4,333 | -0.11(-0.15%) |
Jul 02, 2020 | 73.82 | 74.49 | 73.72 | 73.99 | 4,337 | -0.29(-0.38%) |
Jul 01, 2020 | 73.18 | 74.42 | 73.18 | 74.28 | 4,505 | +1.77(+2.45%) |
Jun 30, 2020 | 71.91 | 72.60 | 71.91 | 72.50 | 8,290 | +0.87(+1.21%) |
Jun 29, 2020 | 71.32 | 71.63 | 70.50 | 71.63 | 7,434 | +1.32(+1.88%) |
Jun 26, 2020 | 71.28 | 71.53 | 70.31 | 70.31 | 9,898 | -1.31(-1.82%) |
Jun 25, 2020 | 70.34 | 71.62 | 70.34 | 71.62 | 4,956 | +0.82(+1.15%) |
Jun 24, 2020 | 71.81 | 71.81 | 69.19 | 70.80 | 4,584 | -2.00(-2.75%) |
Jun 23, 2020 | 74.04 | 74.04 | 72.77 | 72.81 | 21,213 | -0.20(-0.28%) |
Jun 22, 2020 | 72.29 | 73.11 | 71.95 | 73.01 | 14,812 | -0.23(-0.31%) |
Jun 19, 2020 | 74.42 | 74.42 | 73.24 | 73.24 | 4,259 | -0.88(-1.19%) |
Jun 18, 2020 | 74.45 | 74.45 | 73.87 | 74.12 | 3,933 | -0.99(-1.31%) |
Jun 17, 2020 | 76.36 | 76.36 | 75.11 | 75.11 | 4,505 | -1.09(-1.42%) |
Jun 16, 2020 | 77.19 | 77.19 | 75.93 | 76.19 | 3,494 | +1.64(+2.20%) |
Jun 15, 2020 | 71.80 | 75.01 | 71.37 | 74.55 | 21,442 | +0.85(+1.16%) |
Jun 12, 2020 | 73.48 | 73.87 | 71.77 | 73.70 | 12,442 | +2.49(+3.50%) |
Jun 11, 2020 | 72.64 | 72.66 | 71.21 | 71.21 | 62,128 | -4.80(-6.31%) |
Jun 10, 2020 | 77.27 | 77.27 | 75.73 | 76.01 | 50,161 | -1.73(-2.23%) |
Jun 09, 2020 | 77.76 | 78.10 | 77.17 | 77.74 | 143,565 | -1.27(-1.60%) |
Jun 08, 2020 | 78.42 | 79.00 | 78.10 | 79.00 | 6,270 | +1.98(+2.58%) |
Jun 05, 2020 | 76.87 | 78.00 | 76.87 | 77.02 | 16,590 | +2.70(+3.64%) |
Jun 04, 2020 | 75.40 | 75.40 | 73.88 | 74.32 | 6,906 | -0.97(-1.29%) |
Jun 03, 2020 | 73.90 | 75.58 | 73.90 | 75.29 | 6,918 | +2.26(+3.09%) |
Jun 02, 2020 | 73.21 | 73.28 | 72.72 | 73.03 | 7,028 | +0.37(+0.50%) |