Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 74.57 | 74.66 | 73.02 | 73.02 | 250,014 | -1.86(-2.49%) |
Aug 28, 2020 | 73.06 | 75.05 | 72.91 | 74.89 | 200,364 | +2.28(+3.13%) |
Aug 27, 2020 | 74.77 | 74.77 | 71.98 | 72.61 | 188,773 | -1.70(-2.29%) |
Aug 26, 2020 | 74.52 | 74.85 | 73.50 | 74.31 | 138,954 | -0.20(-0.26%) |
Aug 25, 2020 | 74.76 | 75.23 | 73.38 | 74.51 | 191,189 | -0.16(-0.21%) |
Aug 24, 2020 | 75.00 | 76.36 | 73.35 | 74.67 | 204,177 | +0.77(+1.04%) |
Aug 21, 2020 | 74.67 | 75.17 | 72.76 | 73.90 | 228,480 | -0.96(-1.28%) |
Aug 20, 2020 | 76.69 | 76.84 | 74.51 | 74.86 | 193,983 | -3.05(-3.92%) |
Aug 19, 2020 | 78.28 | 78.88 | 77.35 | 77.91 | 181,467 | -0.37(-0.48%) |
Aug 18, 2020 | 80.24 | 80.26 | 77.89 | 78.28 | 259,998 | -2.30(-2.85%) |
Aug 17, 2020 | 79.55 | 81.04 | 79.43 | 80.58 | 212,928 | +1.73(+2.20%) |
Aug 14, 2020 | 78.49 | 80.01 | 78.33 | 78.85 | 192,041 | -0.04(-0.05%) |
Aug 13, 2020 | 78.57 | 79.69 | 77.70 | 78.89 | 202,081 | +0.34(+0.44%) |
Aug 12, 2020 | 77.31 | 79.43 | 77.06 | 78.54 | 229,097 | +1.72(+2.24%) |
Aug 11, 2020 | 78.64 | 80.70 | 76.32 | 76.82 | 304,508 | -1.89(-2.40%) |
Aug 10, 2020 | 77.53 | 79.08 | 76.46 | 78.71 | 359,349 | +1.23(+1.59%) |
Aug 07, 2020 | 75.47 | 77.57 | 74.75 | 77.48 | 409,761 | +1.83(+2.42%) |
Aug 06, 2020 | 78.31 | 78.31 | 73.80 | 75.64 | 363,857 | -0.68(-0.89%) |
Aug 05, 2020 | 78.27 | 78.57 | 74.06 | 76.32 | 583,627 | +2.51(+3.40%) |
Aug 04, 2020 | 73.37 | 74.14 | 73.20 | 73.81 | 201,715 | +0.61(+0.83%) |
Aug 03, 2020 | 73.05 | 74.71 | 72.73 | 73.20 | 217,828 | +0.72(+0.99%) |
Jul 31, 2020 | 70.84 | 72.48 | 69.54 | 72.48 | 277,606 | +1.50(+2.11%) |
Jul 30, 2020 | 67.43 | 71.40 | 67.43 | 70.98 | 251,512 | +2.62(+3.83%) |
Jul 29, 2020 | 67.99 | 68.82 | 67.80 | 68.36 | 246,456 | +1.00(+1.49%) |
Jul 28, 2020 | 69.12 | 69.29 | 67.20 | 67.36 | 152,232 | -2.45(-3.51%) |
Jul 27, 2020 | 68.17 | 70.33 | 68.17 | 69.81 | 154,679 | +2.20(+3.25%) |
Jul 24, 2020 | 70.00 | 70.00 | 67.50 | 67.61 | 142,812 | -3.14(-4.44%) |
Jul 23, 2020 | 69.70 | 71.83 | 69.44 | 70.76 | 480,446 | +0.77(+1.10%) |
Jul 22, 2020 | 69.05 | 70.34 | 69.05 | 69.99 | 225,709 | +1.00(+1.46%) |
Jul 21, 2020 | 70.97 | 70.97 | 68.55 | 68.98 | 312,027 | -1.16(-1.66%) |
Jul 20, 2020 | 69.36 | 70.69 | 69.21 | 70.15 | 247,179 | +0.77(+1.11%) |
Jul 17, 2020 | 69.50 | 69.84 | 68.66 | 69.38 | 265,223 | +0.33(+0.47%) |
Jul 16, 2020 | 68.86 | 69.65 | 67.81 | 69.05 | 256,870 | -0.02(-0.03%) |
Jul 15, 2020 | 70.56 | 71.27 | 67.61 | 69.07 | 312,357 | +0.09(+0.13%) |
Jul 14, 2020 | 67.79 | 68.99 | 66.05 | 68.98 | 245,717 | +1.07(+1.58%) |
Jul 13, 2020 | 69.20 | 70.49 | 67.80 | 67.91 | 237,872 | -0.13(-0.19%) |
Jul 10, 2020 | 69.08 | 69.20 | 67.15 | 68.04 | 220,867 | -1.00(-1.44%) |
Jul 09, 2020 | 68.86 | 69.38 | 67.27 | 69.03 | 240,540 | +0.59(+0.86%) |
Jul 08, 2020 | 65.42 | 68.44 | 65.42 | 68.44 | 277,444 | +2.11(+3.18%) |
Jul 07, 2020 | 66.92 | 68.46 | 66.21 | 66.33 | 213,354 | -1.27(-1.88%) |
Jul 06, 2020 | 67.67 | 69.14 | 67.41 | 67.60 | 195,598 | +1.36(+2.05%) |
Jul 02, 2020 | 66.29 | 67.09 | 65.48 | 66.25 | 223,100 | +1.38(+2.13%) |
Jul 01, 2020 | 66.89 | 67.76 | 64.74 | 64.87 | 265,558 | -1.92(-2.88%) |
Jun 30, 2020 | 64.52 | 67.35 | 64.39 | 66.79 | 318,808 | +2.38(+3.70%) |
Jun 29, 2020 | 62.63 | 64.80 | 61.70 | 64.40 | 279,094 | +2.52(+4.08%) |
Jun 26, 2020 | 64.83 | 65.17 | 61.66 | 61.88 | 322,470 | -3.28(-5.03%) |
Jun 25, 2020 | 63.47 | 65.23 | 61.99 | 65.16 | 270,806 | +1.10(+1.72%) |
Jun 24, 2020 | 65.12 | 65.59 | 63.68 | 64.06 | 257,854 | -1.74(-2.65%) |
Jun 23, 2020 | 66.96 | 67.02 | 65.32 | 65.80 | 152,013 | -0.15(-0.22%) |
Jun 22, 2020 | 65.17 | 66.27 | 64.04 | 65.95 | 211,468 | +0.37(+0.57%) |
Jun 19, 2020 | 66.68 | 67.61 | 65.34 | 65.58 | 528,620 | -0.15(-0.22%) |
Jun 18, 2020 | 65.01 | 66.51 | 65.01 | 65.72 | 226,550 | +0.35(+0.54%) |
Jun 17, 2020 | 67.18 | 67.25 | 65.35 | 65.37 | 243,469 | -1.05(-1.59%) |
Jun 16, 2020 | 66.58 | 67.66 | 64.96 | 66.42 | 204,472 | +2.38(+3.72%) |
Jun 15, 2020 | 61.32 | 64.32 | 60.67 | 64.04 | 292,828 | +0.52(+0.82%) |
Jun 12, 2020 | 63.68 | 64.81 | 62.07 | 63.52 | 257,814 | +2.39(+3.92%) |
Jun 11, 2020 | 64.79 | 66.74 | 60.34 | 61.12 | 291,775 | -6.35(-9.42%) |
Jun 10, 2020 | 69.22 | 69.22 | 66.91 | 67.48 | 310,816 | -1.45(-2.10%) |
Jun 09, 2020 | 68.54 | 70.07 | 68.19 | 68.92 | 236,960 | -0.73(-1.05%) |
Jun 08, 2020 | 72.25 | 72.91 | 69.46 | 69.65 | 370,847 | -2.27(-3.15%) |
Jun 05, 2020 | 72.50 | 74.30 | 71.70 | 71.92 | 334,955 | +1.95(+2.79%) |
Jun 04, 2020 | 68.46 | 70.08 | 68.00 | 69.97 | 314,932 | +0.65(+0.94%) |
Jun 03, 2020 | 67.19 | 70.06 | 66.75 | 69.32 | 323,875 | +3.22(+4.87%) |
Jun 02, 2020 | 65.52 | 66.63 | 64.97 | 66.10 | 184,995 | +0.68(+1.05%) |