Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 74.96 | 74.96 | 73.95 | 74.00 | 893,957 | -0.83(-1.11%) |
Aug 28, 2020 | 74.52 | 74.88 | 74.07 | 74.83 | 622,257 | +0.59(+0.79%) |
Aug 27, 2020 | 73.81 | 74.70 | 73.81 | 74.24 | 888,193 | +0.52(+0.70%) |
Aug 26, 2020 | 74.15 | 74.29 | 73.44 | 73.73 | 796,649 | -0.62(-0.83%) |
Aug 25, 2020 | 75.07 | 75.33 | 74.03 | 74.35 | 754,237 | -0.45(-0.61%) |
Aug 24, 2020 | 73.27 | 74.81 | 73.05 | 74.80 | 1,110,277 | +1.90(+2.61%) |
Aug 21, 2020 | 72.95 | 73.19 | 72.59 | 72.90 | 1,224,144 | -0.24(-0.33%) |
Aug 20, 2020 | 73.42 | 73.67 | 73.10 | 73.14 | 710,370 | -0.95(-1.29%) |
Aug 19, 2020 | 74.14 | 74.76 | 73.90 | 74.09 | 1,107,202 | -0.05(-0.07%) |
Aug 18, 2020 | 74.78 | 74.83 | 74.05 | 74.15 | 686,531 | -0.64(-0.85%) |
Aug 17, 2020 | 75.16 | 75.25 | 74.68 | 74.78 | 635,982 | -0.50(-0.66%) |
Aug 14, 2020 | 74.59 | 75.63 | 74.45 | 75.28 | 639,768 | +0.28(+0.37%) |
Aug 13, 2020 | 75.41 | 75.55 | 74.74 | 75.00 | 992,489 | -0.77(-1.01%) |
Aug 12, 2020 | 76.17 | 76.61 | 75.37 | 75.77 | 785,108 | +0.17(+0.23%) |
Aug 11, 2020 | 76.42 | 77.39 | 75.43 | 75.60 | 1,039,575 | +0.06(+0.08%) |
Aug 10, 2020 | 74.37 | 75.56 | 74.37 | 75.54 | 1,009,046 | +1.20(+1.61%) |
Aug 07, 2020 | 72.77 | 74.34 | 72.59 | 74.34 | 1,065,861 | +1.24(+1.70%) |
Aug 06, 2020 | 72.98 | 73.62 | 72.90 | 73.10 | 548,698 | -0.06(-0.08%) |
Aug 05, 2020 | 73.04 | 73.67 | 73.02 | 73.16 | 773,017 | +0.34(+0.47%) |
Aug 04, 2020 | 72.25 | 72.98 | 72.22 | 72.82 | 754,329 | +0.31(+0.43%) |
Aug 03, 2020 | 72.64 | 72.90 | 72.06 | 72.50 | 873,627 | -0.09(-0.12%) |
Jul 31, 2020 | 72.48 | 72.59 | 71.50 | 72.59 | 619,511 | -0.20(-0.28%) |
Jul 30, 2020 | 72.79 | 72.89 | 71.86 | 72.79 | 695,200 | -0.95(-1.29%) |
Jul 29, 2020 | 72.76 | 73.87 | 72.43 | 73.74 | 680,557 | +1.04(+1.43%) |
Jul 28, 2020 | 72.68 | 73.28 | 72.64 | 72.70 | 567,800 | -0.23(-0.31%) |
Jul 27, 2020 | 73.03 | 73.03 | 72.38 | 72.93 | 624,360 | -0.29(-0.39%) |
Jul 24, 2020 | 73.63 | 74.19 | 73.02 | 73.22 | 744,947 | -0.46(-0.63%) |
Jul 23, 2020 | 73.17 | 74.15 | 73.17 | 73.68 | 1,065,577 | +0.44(+0.60%) |
Jul 22, 2020 | 72.33 | 73.31 | 71.95 | 73.25 | 673,313 | +0.45(+0.62%) |
Jul 21, 2020 | 71.88 | 73.21 | 71.67 | 72.79 | 860,162 | +1.46(+2.05%) |
Jul 20, 2020 | 72.22 | 72.38 | 71.33 | 71.33 | 867,678 | -1.19(-1.64%) |
Jul 17, 2020 | 72.85 | 73.23 | 72.33 | 72.52 | 666,206 | -0.17(-0.24%) |
Jul 16, 2020 | 71.95 | 73.25 | 71.74 | 72.70 | 781,609 | +0.38(+0.53%) |
Jul 15, 2020 | 71.74 | 72.63 | 71.69 | 72.31 | 1,152,983 | +1.49(+2.10%) |
Jul 14, 2020 | 69.86 | 71.01 | 69.48 | 70.83 | 1,297,021 | +0.69(+0.98%) |
Jul 13, 2020 | 70.40 | 71.11 | 69.58 | 70.14 | 1,134,475 | +0.29(+0.41%) |
Jul 10, 2020 | 67.62 | 69.89 | 67.62 | 69.85 | 988,150 | +2.19(+3.24%) |
Jul 09, 2020 | 69.25 | 69.28 | 67.13 | 67.65 | 881,989 | -1.87(-2.69%) |
Jul 08, 2020 | 69.44 | 69.90 | 68.83 | 69.52 | 857,656 | -0.03(-0.05%) |
Jul 07, 2020 | 69.95 | 70.08 | 69.36 | 69.56 | 865,252 | -1.16(-1.64%) |
Jul 06, 2020 | 71.26 | 71.85 | 70.21 | 70.72 | 732,172 | +0.44(+0.62%) |
Jul 02, 2020 | 71.00 | 71.81 | 70.17 | 70.28 | 893,158 | +0.35(+0.50%) |
Jul 01, 2020 | 70.78 | 71.09 | 69.76 | 69.94 | 673,005 | -0.59(-0.84%) |
Jun 30, 2020 | 69.26 | 70.89 | 69.15 | 70.53 | 871,311 | +0.95(+1.37%) |
Jun 29, 2020 | 68.56 | 69.67 | 68.26 | 69.58 | 612,229 | +1.63(+2.39%) |
Jun 26, 2020 | 69.41 | 69.41 | 67.60 | 67.95 | 1,487,948 | -2.00(-2.86%) |
Jun 25, 2020 | 68.97 | 70.01 | 68.41 | 69.95 | 946,422 | +0.66(+0.95%) |
Jun 24, 2020 | 70.94 | 70.95 | 68.76 | 69.30 | 1,336,351 | -2.48(-3.46%) |
Jun 23, 2020 | 72.59 | 73.03 | 71.75 | 71.78 | 844,796 | -0.11(-0.16%) |
Jun 22, 2020 | 71.65 | 72.15 | 70.90 | 71.89 | 882,322 | +0.00(+0.00%) |
Jun 19, 2020 | 73.61 | 73.77 | 71.67 | 71.89 | 1,248,292 | -0.77(-1.06%) |
Jun 18, 2020 | 72.15 | 72.92 | 71.97 | 72.66 | 699,213 | -0.04(-0.06%) |
Jun 17, 2020 | 73.74 | 73.79 | 72.54 | 72.70 | 747,217 | -0.93(-1.26%) |
Jun 16, 2020 | 74.57 | 74.92 | 72.64 | 73.63 | 1,315,572 | +1.34(+1.85%) |
Jun 15, 2020 | 69.99 | 72.70 | 69.32 | 72.29 | 1,296,118 | +0.60(+0.84%) |
Jun 12, 2020 | 72.98 | 72.98 | 70.18 | 71.69 | 1,280,449 | +0.85(+1.20%) |
Jun 11, 2020 | 72.84 | 73.41 | 70.52 | 70.84 | 1,409,809 | -4.87(-6.43%) |
Jun 10, 2020 | 77.47 | 77.47 | 75.72 | 75.72 | 996,806 | -1.77(-2.29%) |
Jun 09, 2020 | 78.13 | 78.22 | 77.04 | 77.49 | 726,953 | -1.85(-2.33%) |
Jun 08, 2020 | 77.94 | 79.42 | 77.94 | 79.34 | 1,126,833 | +2.05(+2.65%) |
Jun 05, 2020 | 77.28 | 78.39 | 77.02 | 77.29 | 1,116,695 | +2.31(+3.08%) |
Jun 04, 2020 | 74.43 | 75.02 | 73.91 | 74.98 | 693,254 | +0.32(+0.43%) |
Jun 03, 2020 | 73.52 | 74.96 | 73.42 | 74.66 | 1,294,860 | +1.78(+2.45%) |
Jun 02, 2020 | 72.39 | 72.93 | 72.25 | 72.88 | 697,845 | +0.97(+1.35%) |