Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.13 | 78.13 | 76.04 | 76.08 | 562,719 | -2.23(-2.84%) |
Aug 28, 2020 | 78.24 | 78.81 | 77.50 | 78.30 | 369,508 | +0.27(+0.34%) |
Aug 27, 2020 | 77.72 | 79.30 | 77.72 | 78.04 | 530,696 | +0.55(+0.72%) |
Aug 26, 2020 | 77.67 | 78.63 | 76.79 | 77.48 | 462,499 | +0.13(+0.17%) |
Aug 25, 2020 | 77.66 | 78.49 | 75.96 | 77.35 | 473,036 | +0.38(+0.49%) |
Aug 24, 2020 | 77.20 | 77.44 | 75.49 | 76.97 | 412,603 | +0.19(+0.25%) |
Aug 21, 2020 | 74.82 | 77.56 | 74.49 | 76.78 | 552,963 | +2.23(+2.98%) |
Aug 20, 2020 | 73.96 | 75.66 | 73.88 | 74.55 | 426,219 | +0.04(+0.05%) |
Aug 19, 2020 | 74.82 | 76.17 | 74.40 | 74.52 | 402,818 | -0.56(-0.75%) |
Aug 18, 2020 | 74.70 | 75.56 | 73.70 | 75.08 | 440,838 | +0.30(+0.40%) |
Aug 17, 2020 | 74.50 | 75.53 | 73.01 | 74.79 | 512,997 | +0.70(+0.95%) |
Aug 14, 2020 | 72.93 | 74.41 | 72.36 | 74.08 | 624,832 | +1.07(+1.46%) |
Aug 13, 2020 | 72.38 | 73.69 | 72.27 | 73.02 | 404,780 | +0.71(+0.98%) |
Aug 12, 2020 | 73.46 | 74.10 | 71.83 | 72.31 | 748,438 | -0.58(-0.79%) |
Aug 11, 2020 | 73.36 | 74.99 | 71.27 | 72.89 | 915,768 | +0.27(+0.37%) |
Aug 10, 2020 | 75.76 | 76.22 | 71.62 | 72.62 | 1,018,144 | -2.76(-3.66%) |
Aug 07, 2020 | 77.80 | 78.76 | 74.95 | 75.38 | 790,808 | -0.43(-0.57%) |
Aug 06, 2020 | 78.80 | 80.74 | 74.60 | 75.81 | 1,366,037 | -0.47(-0.61%) |
Aug 05, 2020 | 79.07 | 79.46 | 75.67 | 76.28 | 1,017,486 | -1.80(-2.31%) |
Aug 04, 2020 | 75.27 | 78.57 | 75.27 | 78.08 | 546,818 | +2.66(+3.52%) |
Aug 03, 2020 | 75.85 | 76.46 | 74.11 | 75.42 | 459,403 | -0.02(-0.02%) |
Jul 31, 2020 | 74.29 | 75.61 | 73.77 | 75.44 | 451,346 | -0.41(-0.55%) |
Jul 30, 2020 | 75.63 | 76.75 | 75.07 | 75.86 | 398,948 | -0.93(-1.21%) |
Jul 29, 2020 | 74.48 | 77.01 | 74.46 | 76.78 | 640,843 | +3.33(+4.53%) |
Jul 28, 2020 | 75.50 | 76.14 | 73.30 | 73.46 | 595,997 | -2.08(-2.75%) |
Jul 27, 2020 | 73.19 | 75.65 | 72.72 | 75.54 | 719,948 | +2.68(+3.68%) |
Jul 24, 2020 | 71.08 | 73.40 | 70.18 | 72.85 | 503,696 | +1.64(+2.30%) |
Jul 23, 2020 | 71.27 | 72.71 | 70.23 | 71.22 | 342,192 | -0.31(-0.44%) |
Jul 22, 2020 | 69.57 | 72.47 | 69.57 | 71.53 | 572,820 | +1.63(+2.33%) |
Jul 21, 2020 | 71.87 | 71.93 | 69.70 | 69.90 | 406,969 | -1.19(-1.67%) |
Jul 20, 2020 | 70.89 | 71.36 | 69.55 | 71.09 | 251,335 | -0.06(-0.09%) |
Jul 17, 2020 | 70.67 | 71.37 | 69.55 | 71.15 | 337,829 | +0.62(+0.89%) |
Jul 16, 2020 | 70.30 | 71.22 | 69.36 | 70.53 | 263,121 | -0.82(-1.15%) |
Jul 15, 2020 | 68.57 | 71.55 | 68.17 | 71.35 | 640,926 | +4.27(+6.37%) |
Jul 14, 2020 | 66.06 | 67.23 | 64.95 | 67.07 | 344,760 | +0.93(+1.40%) |
Jul 13, 2020 | 68.40 | 69.72 | 66.02 | 66.14 | 416,567 | -1.58(-2.33%) |
Jul 10, 2020 | 67.66 | 68.31 | 67.02 | 67.73 | 341,965 | -0.61(-0.89%) |
Jul 09, 2020 | 69.61 | 69.77 | 66.72 | 68.33 | 455,212 | +0.09(+0.13%) |
Jul 08, 2020 | 68.27 | 69.57 | 67.64 | 68.24 | 353,698 | -0.24(-0.35%) |
Jul 07, 2020 | 68.63 | 69.94 | 68.23 | 68.48 | 399,989 | -1.16(-1.66%) |
Jul 06, 2020 | 68.75 | 69.72 | 67.57 | 69.64 | 472,448 | +1.98(+2.93%) |
Jul 02, 2020 | 69.76 | 69.93 | 67.40 | 67.65 | 471,916 | -1.17(-1.70%) |
Jul 01, 2020 | 67.92 | 69.41 | 66.70 | 68.82 | 460,924 | +0.74(+1.09%) |
Jun 30, 2020 | 67.07 | 68.33 | 66.31 | 68.07 | 437,597 | +0.49(+0.72%) |
Jun 29, 2020 | 64.82 | 68.07 | 63.82 | 67.59 | 763,835 | +3.42(+5.33%) |
Jun 26, 2020 | 64.32 | 64.79 | 61.86 | 64.17 | 885,713 | -0.01(-0.01%) |
Jun 25, 2020 | 64.12 | 65.85 | 63.43 | 64.18 | 560,461 | -1.39(-2.12%) |
Jun 24, 2020 | 65.48 | 66.61 | 63.50 | 65.57 | 505,697 | -1.42(-2.13%) |
Jun 23, 2020 | 66.03 | 67.50 | 65.59 | 66.99 | 392,290 | +1.20(+1.83%) |
Jun 22, 2020 | 64.35 | 66.03 | 63.66 | 65.79 | 348,411 | +0.98(+1.52%) |
Jun 19, 2020 | 67.28 | 68.02 | 64.56 | 64.80 | 780,359 | -1.62(-2.43%) |
Jun 18, 2020 | 68.14 | 68.14 | 65.50 | 66.42 | 477,237 | +0.78(+1.19%) |
Jun 17, 2020 | 66.91 | 67.39 | 65.31 | 65.64 | 638,541 | -1.62(-2.40%) |
Jun 16, 2020 | 68.91 | 70.29 | 66.49 | 67.26 | 715,812 | +0.18(+0.27%) |
Jun 15, 2020 | 63.25 | 67.68 | 63.25 | 67.07 | 676,550 | +1.87(+2.87%) |
Jun 12, 2020 | 67.02 | 67.09 | 62.59 | 65.20 | 719,084 | +0.81(+1.26%) |
Jun 11, 2020 | 66.31 | 67.67 | 63.61 | 64.39 | 1,093,840 | -0.87(-1.34%) |
Jun 10, 2020 | 65.56 | 66.40 | 63.71 | 65.26 | 572,320 | -0.43(-0.66%) |
Jun 09, 2020 | 65.17 | 68.00 | 63.95 | 65.69 | 598,479 | -0.98(-1.47%) |
Jun 08, 2020 | 68.33 | 68.49 | 65.07 | 66.68 | 513,347 | -0.30(-0.45%) |
Jun 05, 2020 | 65.37 | 68.41 | 65.01 | 66.98 | 1,116,012 | +4.08(+6.49%) |
Jun 04, 2020 | 63.58 | 64.58 | 62.59 | 62.90 | 633,277 | -1.12(-1.75%) |
Jun 03, 2020 | 62.87 | 65.35 | 62.87 | 64.02 | 654,038 | +1.82(+2.92%) |
Jun 02, 2020 | 63.01 | 63.52 | 61.80 | 62.20 | 639,368 | +0.06(+0.09%) |