Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 77.51 | 77.58 | 77.13 | 77.25 | 760,268 | -0.44(-0.57%) |
Aug 28, 2020 | 77.46 | 77.71 | 77.25 | 77.70 | 724,861 | +0.56(+0.73%) |
Aug 27, 2020 | 77.52 | 77.52 | 76.76 | 77.13 | 1,290,219 | -0.18(-0.23%) |
Aug 26, 2020 | 76.84 | 77.36 | 76.72 | 77.31 | 1,229,480 | +0.60(+0.78%) |
Aug 25, 2020 | 76.70 | 76.73 | 76.28 | 76.71 | 975,789 | +0.27(+0.35%) |
Aug 24, 2020 | 76.46 | 76.48 | 76.10 | 76.44 | 1,096,874 | +0.79(+1.04%) |
Aug 21, 2020 | 75.25 | 75.68 | 75.21 | 75.65 | 808,188 | +0.07(+0.10%) |
Aug 20, 2020 | 74.97 | 75.69 | 74.88 | 75.58 | 1,096,813 | +0.02(+0.02%) |
Aug 19, 2020 | 76.09 | 76.13 | 75.46 | 75.56 | 859,309 | -0.38(-0.50%) |
Aug 18, 2020 | 76.06 | 76.16 | 75.57 | 75.94 | 1,204,286 | +0.06(+0.09%) |
Aug 17, 2020 | 75.75 | 75.91 | 75.70 | 75.87 | 2,111,438 | +0.46(+0.61%) |
Aug 14, 2020 | 75.30 | 75.52 | 75.20 | 75.41 | 698,059 | -0.14(-0.18%) |
Aug 13, 2020 | 75.60 | 75.85 | 75.33 | 75.55 | 668,258 | -0.20(-0.27%) |
Aug 12, 2020 | 75.47 | 75.90 | 75.44 | 75.75 | 817,510 | +1.12(+1.50%) |
Aug 11, 2020 | 75.47 | 75.54 | 74.48 | 74.63 | 1,209,840 | -0.23(-0.31%) |
Aug 10, 2020 | 74.78 | 74.91 | 74.38 | 74.86 | 875,194 | +0.20(+0.27%) |
Aug 07, 2020 | 74.45 | 74.67 | 74.17 | 74.66 | 1,209,580 | -0.26(-0.35%) |
Aug 06, 2020 | 74.48 | 74.95 | 74.29 | 74.92 | 1,013,507 | +0.32(+0.43%) |
Aug 05, 2020 | 74.58 | 74.78 | 74.45 | 74.60 | 882,990 | +0.50(+0.67%) |
Aug 04, 2020 | 73.56 | 74.10 | 73.51 | 74.10 | 981,767 | +0.37(+0.50%) |
Aug 03, 2020 | 73.37 | 73.81 | 73.26 | 73.73 | 820,851 | +0.85(+1.17%) |
Jul 31, 2020 | 73.23 | 73.28 | 72.02 | 72.88 | 1,086,482 | -0.29(-0.39%) |
Jul 30, 2020 | 72.63 | 73.23 | 72.12 | 73.16 | 1,272,373 | -0.48(-0.65%) |
Jul 29, 2020 | 73.07 | 73.77 | 73.02 | 73.64 | 1,313,366 | +0.93(+1.27%) |
Jul 28, 2020 | 73.00 | 73.21 | 72.67 | 72.72 | 1,245,796 | -0.50(-0.68%) |
Jul 27, 2020 | 72.81 | 73.25 | 72.65 | 73.22 | 1,126,965 | +0.78(+1.07%) |
Jul 24, 2020 | 72.37 | 72.63 | 72.09 | 72.44 | 1,066,920 | -0.39(-0.53%) |
Jul 23, 2020 | 73.46 | 73.74 | 72.53 | 72.83 | 2,374,898 | -0.78(-1.06%) |
Jul 22, 2020 | 73.27 | 73.66 | 73.16 | 73.61 | 4,979,547 | +0.30(+0.40%) |
Jul 21, 2020 | 73.58 | 73.74 | 73.14 | 73.31 | 2,078,648 | +0.28(+0.38%) |
Jul 20, 2020 | 72.50 | 73.16 | 72.35 | 73.03 | 1,192,971 | +0.58(+0.80%) |
Jul 17, 2020 | 72.45 | 72.58 | 72.05 | 72.45 | 942,741 | +0.26(+0.36%) |
Jul 16, 2020 | 72.00 | 72.27 | 71.88 | 72.19 | 1,360,452 | -0.41(-0.56%) |
Jul 15, 2020 | 72.63 | 72.87 | 72.13 | 72.60 | 2,136,625 | +0.76(+1.06%) |
Jul 14, 2020 | 70.77 | 71.90 | 70.56 | 71.84 | 2,459,898 | +0.83(+1.17%) |
Jul 13, 2020 | 72.07 | 72.59 | 70.87 | 71.01 | 2,095,563 | -0.57(-0.80%) |
Jul 10, 2020 | 71.00 | 71.59 | 70.70 | 71.58 | 1,235,950 | +0.57(+0.81%) |
Jul 09, 2020 | 71.63 | 71.66 | 70.28 | 71.01 | 1,513,647 | -0.45(-0.63%) |
Jul 08, 2020 | 70.97 | 71.48 | 70.71 | 71.46 | 1,112,473 | +0.70(+0.99%) |
Jul 07, 2020 | 71.14 | 71.53 | 70.70 | 70.76 | 1,064,396 | -0.84(-1.18%) |
Jul 06, 2020 | 71.46 | 71.74 | 71.28 | 71.60 | 1,252,814 | +1.30(+1.84%) |
Jul 02, 2020 | 70.62 | 71.00 | 70.20 | 70.30 | 2,330,538 | +0.63(+0.90%) |
Jul 01, 2020 | 69.42 | 69.89 | 69.32 | 69.67 | 2,208,192 | +0.46(+0.67%) |
Jun 30, 2020 | 68.54 | 69.53 | 68.47 | 69.21 | 1,654,424 | +0.44(+0.65%) |
Jun 29, 2020 | 68.21 | 68.77 | 67.74 | 68.77 | 1,520,688 | +0.81(+1.20%) |
Jun 26, 2020 | 69.08 | 69.08 | 67.85 | 67.95 | 2,628,826 | -1.33(-1.92%) |
Jun 25, 2020 | 68.47 | 69.33 | 68.04 | 69.28 | 3,512,735 | +0.77(+1.12%) |
Jun 24, 2020 | 69.63 | 69.79 | 68.13 | 68.52 | 2,313,619 | -1.68(-2.40%) |
Jun 23, 2020 | 70.59 | 70.71 | 70.15 | 70.20 | 1,631,649 | +0.29(+0.41%) |
Jun 22, 2020 | 69.40 | 69.97 | 69.15 | 69.91 | 2,064,525 | +0.61(+0.88%) |
Jun 19, 2020 | 70.40 | 70.42 | 69.07 | 69.30 | 6,081,313 | -0.32(-0.46%) |
Jun 18, 2020 | 69.31 | 69.77 | 69.22 | 69.63 | 1,120,853 | -0.06(-0.09%) |
Jun 17, 2020 | 70.12 | 70.18 | 69.54 | 69.69 | 1,937,616 | -0.10(-0.15%) |
Jun 16, 2020 | 70.45 | 70.46 | 68.80 | 69.79 | 1,783,418 | +1.17(+1.70%) |
Jun 15, 2020 | 66.77 | 68.89 | 66.55 | 68.62 | 1,812,449 | +0.41(+0.61%) |
Jun 12, 2020 | 68.98 | 69.14 | 67.05 | 68.21 | 2,736,265 | +1.01(+1.51%) |
Jun 11, 2020 | 69.40 | 69.48 | 67.08 | 67.19 | 2,903,312 | -4.06(-5.70%) |
Jun 10, 2020 | 71.67 | 71.88 | 71.03 | 71.26 | 2,728,770 | -0.21(-0.30%) |
Jun 09, 2020 | 71.37 | 71.75 | 71.16 | 71.47 | 4,304,505 | -0.76(-1.05%) |
Jun 08, 2020 | 71.57 | 72.23 | 71.33 | 72.22 | 2,769,647 | +0.89(+1.25%) |
Jun 05, 2020 | 71.10 | 71.80 | 71.10 | 71.33 | 3,341,247 | +1.68(+2.41%) |
Jun 04, 2020 | 69.66 | 70.08 | 69.30 | 69.65 | 2,267,402 | -0.34(-0.49%) |
Jun 03, 2020 | 69.41 | 70.22 | 69.36 | 69.99 | 2,367,664 | +1.22(+1.78%) |
Jun 02, 2020 | 68.35 | 68.80 | 68.24 | 68.77 | 1,569,623 | +0.76(+1.11%) |