Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 77.71 | 78.05 | 77.64 | 77.96 | 100,783 | +0.13(+0.17%) |
Aug 28, 2020 | 77.83 | 77.90 | 77.73 | 77.83 | 72,296 | -0.04(-0.05%) |
Aug 27, 2020 | 77.87 | 77.93 | 77.54 | 77.87 | 179,530 | +0.07(+0.08%) |
Aug 26, 2020 | 77.82 | 77.98 | 77.71 | 77.81 | 62,968 | -0.07(-0.10%) |
Aug 25, 2020 | 77.64 | 78.00 | 77.57 | 77.88 | 307,308 | +0.14(+0.18%) |
Aug 24, 2020 | 77.54 | 77.82 | 77.42 | 77.74 | 306,744 | +0.49(+0.64%) |
Aug 21, 2020 | 77.27 | 77.42 | 77.20 | 77.25 | 322,776 | -0.02(-0.03%) |
Aug 20, 2020 | 77.15 | 77.43 | 77.06 | 77.27 | 47,517 | +0.24(+0.31%) |
Aug 19, 2020 | 77.36 | 77.45 | 77.04 | 77.04 | 89,969 | -0.10(-0.13%) |
Aug 18, 2020 | 77.36 | 77.58 | 76.96 | 77.13 | 283,388 | -0.06(-0.07%) |
Aug 17, 2020 | 76.85 | 77.30 | 76.78 | 77.19 | 62,173 | +0.32(+0.42%) |
Aug 14, 2020 | 77.01 | 77.16 | 76.70 | 76.87 | 155,424 | -0.16(-0.21%) |
Aug 13, 2020 | 77.08 | 77.53 | 76.95 | 77.04 | 195,029 | -0.27(-0.35%) |
Aug 12, 2020 | 77.51 | 77.63 | 77.17 | 77.31 | 59,173 | +0.07(+0.09%) |
Aug 11, 2020 | 77.66 | 77.69 | 77.22 | 77.24 | 120,471 | -0.28(-0.36%) |
Aug 10, 2020 | 77.65 | 77.72 | 77.36 | 77.52 | 158,223 | -0.13(-0.17%) |
Aug 07, 2020 | 77.64 | 77.65 | 77.29 | 77.65 | 54,648 | +0.02(+0.03%) |
Aug 06, 2020 | 77.56 | 77.69 | 77.39 | 77.63 | 68,709 | +0.04(+0.05%) |
Aug 05, 2020 | 77.36 | 77.59 | 77.26 | 77.59 | 75,065 | +0.28(+0.36%) |
Aug 04, 2020 | 77.10 | 77.41 | 77.10 | 77.31 | 80,874 | -0.01(-0.01%) |
Aug 03, 2020 | 77.28 | 77.43 | 77.04 | 77.31 | 190,780 | +0.11(+0.15%) |
Jul 31, 2020 | 76.97 | 77.35 | 76.87 | 77.20 | 327,260 | -0.07(-0.08%) |
Jul 30, 2020 | 76.64 | 77.40 | 76.64 | 77.27 | 4,433,975 | +0.35(+0.46%) |
Jul 29, 2020 | 76.68 | 77.10 | 76.68 | 76.91 | 111,107 | +0.36(+0.47%) |
Jul 28, 2020 | 76.76 | 76.90 | 76.55 | 76.55 | 82,790 | -0.34(-0.45%) |
Jul 27, 2020 | 76.80 | 76.94 | 76.53 | 76.90 | 462,984 | +0.38(+0.50%) |
Jul 24, 2020 | 76.53 | 76.78 | 76.48 | 76.51 | 193,914 | -0.01(-0.01%) |
Jul 23, 2020 | 76.77 | 76.78 | 76.30 | 76.52 | 81,871 | -0.43(-0.55%) |
Jul 22, 2020 | 76.61 | 76.97 | 76.61 | 76.95 | 247,521 | +0.32(+0.42%) |
Jul 21, 2020 | 76.49 | 76.79 | 76.46 | 76.63 | 89,662 | +0.37(+0.48%) |
Jul 20, 2020 | 76.15 | 76.42 | 76.00 | 76.26 | 70,245 | +0.23(+0.30%) |
Jul 17, 2020 | 75.85 | 76.15 | 75.77 | 76.03 | 190,006 | +0.37(+0.49%) |
Jul 16, 2020 | 75.85 | 75.95 | 75.65 | 75.66 | 228,625 | -0.18(-0.24%) |
Jul 15, 2020 | 75.75 | 75.92 | 75.53 | 75.84 | 224,650 | +0.28(+0.37%) |
Jul 14, 2020 | 74.91 | 75.58 | 74.91 | 75.56 | 352,376 | +0.82(+1.10%) |
Jul 13, 2020 | 75.34 | 75.62 | 74.74 | 74.74 | 276,300 | -0.29(-0.38%) |
Jul 10, 2020 | 74.91 | 75.23 | 74.75 | 75.03 | 89,019 | +0.03(+0.04%) |
Jul 09, 2020 | 75.05 | 75.23 | 74.69 | 75.00 | 142,128 | -0.19(-0.25%) |
Jul 08, 2020 | 75.34 | 75.47 | 75.00 | 75.19 | 188,033 | -0.11(-0.15%) |
Jul 07, 2020 | 75.33 | 75.73 | 75.05 | 75.30 | 591,430 | -0.10(-0.13%) |
Jul 06, 2020 | 75.37 | 75.50 | 75.22 | 75.40 | 360,930 | +0.36(+0.48%) |
Jul 02, 2020 | 75.05 | 75.34 | 74.92 | 75.04 | 414,326 | +0.45(+0.60%) |
Jul 01, 2020 | 74.36 | 74.84 | 74.36 | 74.59 | 484,227 | +0.13(+0.18%) |
Jun 30, 2020 | 74.15 | 74.67 | 74.09 | 74.46 | 692,383 | +0.59(+0.80%) |
Jun 29, 2020 | 74.31 | 74.35 | 73.60 | 73.87 | 6,844,604 | -0.64(-0.86%) |
Jun 26, 2020 | 74.80 | 74.80 | 74.19 | 74.51 | 69,258 | -0.32(-0.43%) |
Jun 25, 2020 | 75.03 | 75.03 | 74.52 | 74.83 | 436,998 | -0.20(-0.27%) |
Jun 24, 2020 | 75.35 | 75.43 | 74.55 | 75.04 | 305,481 | -0.53(-0.70%) |
Jun 23, 2020 | 75.66 | 75.66 | 75.31 | 75.57 | 102,834 | +0.22(+0.29%) |
Jun 22, 2020 | 75.58 | 75.66 | 75.23 | 75.35 | 318,375 | -0.18(-0.24%) |
Jun 19, 2020 | 75.63 | 75.64 | 75.18 | 75.52 | 93,039 | -0.12(-0.16%) |
Jun 18, 2020 | 75.66 | 75.80 | 75.39 | 75.65 | 87,849 | -0.08(-0.11%) |
Jun 17, 2020 | 75.83 | 76.12 | 75.62 | 75.73 | 106,036 | -0.07(-0.10%) |
Jun 16, 2020 | 75.96 | 76.31 | 75.41 | 75.80 | 427,938 | +0.50(+0.66%) |
Jun 15, 2020 | 74.52 | 75.69 | 74.39 | 75.30 | 399,681 | +0.46(+0.61%) |
Jun 12, 2020 | 74.86 | 75.05 | 74.37 | 74.85 | 283,042 | +0.40(+0.54%) |
Jun 11, 2020 | 75.21 | 75.33 | 74.33 | 74.45 | 786,899 | -1.60(-2.10%) |
Jun 10, 2020 | 75.87 | 76.30 | 75.53 | 76.05 | 302,238 | +0.12(+0.16%) |
Jun 09, 2020 | 76.41 | 76.41 | 75.83 | 75.92 | 192,299 | -0.61(-0.80%) |
Jun 08, 2020 | 76.41 | 76.59 | 76.23 | 76.54 | 85,800 | +0.33(+0.44%) |
Jun 05, 2020 | 76.14 | 76.63 | 75.95 | 76.20 | 229,473 | +0.63(+0.83%) |
Jun 04, 2020 | 75.52 | 75.60 | 75.26 | 75.57 | 160,933 | +0.05(+0.06%) |
Jun 03, 2020 | 75.30 | 75.65 | 75.16 | 75.52 | 623,176 | +0.52(+0.70%) |
Jun 02, 2020 | 74.44 | 75.03 | 74.24 | 75.00 | 217,263 | +0.79(+1.07%) |