Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.86 | 73.92 | 72.17 | 72.22 | 10,966,937 | -1.46(-1.99%) |
Aug 28, 2020 | 73.19 | 73.77 | 72.56 | 73.69 | 8,492,571 | +0.62(+0.85%) |
Aug 27, 2020 | 73.28 | 73.69 | 72.26 | 73.07 | 8,643,150 | +0.11(+0.15%) |
Aug 26, 2020 | 73.75 | 73.87 | 72.85 | 72.95 | 8,697,610 | -1.16(-1.57%) |
Aug 25, 2020 | 75.73 | 75.76 | 73.80 | 74.12 | 7,942,248 | -0.92(-1.23%) |
Aug 24, 2020 | 73.66 | 75.16 | 73.05 | 75.04 | 10,153,368 | +1.82(+2.49%) |
Aug 21, 2020 | 72.86 | 73.22 | 71.86 | 73.21 | 10,463,158 | +0.23(+0.32%) |
Aug 20, 2020 | 73.50 | 74.77 | 72.91 | 72.98 | 9,145,831 | -1.36(-1.83%) |
Aug 19, 2020 | 75.12 | 75.64 | 74.18 | 74.34 | 10,596,587 | -1.07(-1.42%) |
Aug 18, 2020 | 76.56 | 76.90 | 75.14 | 75.41 | 9,273,870 | -1.59(-2.07%) |
Aug 17, 2020 | 76.64 | 77.69 | 76.11 | 77.00 | 12,345,215 | +0.36(+0.46%) |
Aug 14, 2020 | 75.50 | 76.85 | 75.37 | 76.64 | 7,477,521 | +0.45(+0.59%) |
Aug 13, 2020 | 76.23 | 77.43 | 76.14 | 76.19 | 8,622,664 | -0.76(-0.99%) |
Aug 12, 2020 | 77.02 | 77.75 | 75.88 | 76.96 | 10,677,814 | +0.93(+1.23%) |
Aug 11, 2020 | 78.00 | 78.90 | 75.64 | 76.02 | 10,689,440 | -0.09(-0.12%) |
Aug 10, 2020 | 74.60 | 76.14 | 74.31 | 76.12 | 9,607,960 | +2.49(+3.38%) |
Aug 07, 2020 | 73.70 | 73.89 | 72.73 | 73.63 | 8,470,476 | -0.57(-0.77%) |
Aug 06, 2020 | 73.32 | 74.56 | 73.04 | 74.20 | 8,293,306 | +0.23(+0.31%) |
Aug 05, 2020 | 74.77 | 75.01 | 73.29 | 73.97 | 8,667,537 | +0.60(+0.82%) |
Aug 04, 2020 | 71.66 | 73.56 | 71.49 | 73.37 | 10,697,706 | +1.43(+1.98%) |
Aug 03, 2020 | 71.24 | 72.22 | 71.09 | 71.94 | 13,227,014 | +0.74(+1.04%) |
Jul 31, 2020 | 70.62 | 71.34 | 69.14 | 71.20 | 22,540,546 | -1.98(-2.70%) |
Jul 30, 2020 | 75.01 | 75.07 | 72.70 | 73.18 | 11,917,670 | -3.22(-4.22%) |
Jul 29, 2020 | 75.90 | 76.41 | 75.14 | 76.40 | 7,528,913 | +0.81(+1.08%) |
Jul 28, 2020 | 76.74 | 77.34 | 75.30 | 75.59 | 8,001,052 | -1.64(-2.12%) |
Jul 27, 2020 | 76.14 | 77.27 | 75.33 | 77.23 | 8,959,289 | +0.77(+1.01%) |
Jul 24, 2020 | 77.60 | 78.67 | 76.33 | 76.46 | 7,804,537 | -0.75(-0.97%) |
Jul 23, 2020 | 76.77 | 77.52 | 76.36 | 77.20 | 7,764,356 | -0.03(-0.03%) |
Jul 22, 2020 | 76.30 | 77.41 | 75.41 | 77.23 | 12,162,342 | -0.30(-0.38%) |
Jul 21, 2020 | 73.35 | 77.80 | 73.26 | 77.52 | 17,820,152 | +5.19(+7.18%) |
Jul 20, 2020 | 73.66 | 74.22 | 71.93 | 72.33 | 17,651,922 | -1.63(-2.20%) |
Jul 17, 2020 | 75.00 | 75.59 | 73.72 | 73.96 | 7,031,086 | -0.99(-1.32%) |
Jul 16, 2020 | 75.02 | 75.90 | 74.10 | 74.95 | 5,653,032 | -0.45(-0.60%) |
Jul 15, 2020 | 76.50 | 76.51 | 74.83 | 75.40 | 6,996,150 | +0.46(+0.61%) |
Jul 14, 2020 | 72.43 | 75.16 | 72.14 | 74.95 | 8,769,617 | +2.50(+3.45%) |
Jul 13, 2020 | 72.99 | 73.74 | 71.94 | 72.44 | 8,337,965 | +0.14(+0.20%) |
Jul 10, 2020 | 69.98 | 72.46 | 69.98 | 72.30 | 7,330,281 | +2.11(+3.01%) |
Jul 09, 2020 | 72.93 | 73.22 | 70.14 | 70.19 | 10,411,005 | -3.27(-4.46%) |
Jul 08, 2020 | 73.28 | 74.48 | 72.86 | 73.46 | 7,941,725 | +0.25(+0.34%) |
Jul 07, 2020 | 74.50 | 74.72 | 73.08 | 73.21 | 6,952,455 | -1.92(-2.55%) |
Jul 06, 2020 | 75.92 | 76.56 | 74.49 | 75.13 | 7,953,525 | +0.22(+0.29%) |
Jul 02, 2020 | 75.81 | 76.65 | 74.78 | 74.91 | 6,875,948 | +0.59(+0.79%) |
Jul 01, 2020 | 75.73 | 77.00 | 74.27 | 74.33 | 7,518,899 | -1.37(-1.80%) |
Jun 30, 2020 | 73.46 | 76.34 | 73.26 | 75.69 | 9,741,502 | +1.32(+1.78%) |
Jun 29, 2020 | 73.72 | 75.13 | 73.46 | 74.37 | 8,277,374 | +1.03(+1.40%) |
Jun 26, 2020 | 75.31 | 75.35 | 73.10 | 73.34 | 16,228,213 | -2.33(-3.08%) |
Jun 25, 2020 | 74.06 | 75.93 | 73.94 | 75.67 | 8,718,464 | +1.33(+1.79%) |
Jun 24, 2020 | 76.34 | 76.46 | 73.68 | 74.34 | 10,578,066 | -3.22(-4.16%) |
Jun 23, 2020 | 78.47 | 78.97 | 77.35 | 77.57 | 7,447,644 | -0.13(-0.16%) |
Jun 22, 2020 | 76.62 | 77.78 | 76.00 | 77.69 | 6,998,408 | +0.81(+1.06%) |
Jun 19, 2020 | 80.09 | 80.09 | 76.81 | 76.88 | 17,490,184 | -1.11(-1.42%) |
Jun 18, 2020 | 77.19 | 79.08 | 76.43 | 77.99 | 8,325,987 | +0.34(+0.44%) |
Jun 17, 2020 | 79.59 | 79.74 | 77.62 | 77.65 | 7,091,466 | -2.11(-2.65%) |
Jun 16, 2020 | 80.58 | 81.08 | 77.61 | 79.76 | 10,288,748 | +2.38(+3.07%) |
Jun 15, 2020 | 75.57 | 78.11 | 74.83 | 77.39 | 14,488,522 | -0.98(-1.26%) |
Jun 12, 2020 | 79.42 | 79.44 | 76.35 | 78.37 | 11,237,383 | +2.56(+3.38%) |
Jun 11, 2020 | 78.30 | 79.90 | 75.60 | 75.81 | 17,612,984 | -6.96(-8.41%) |
Jun 10, 2020 | 85.68 | 86.10 | 82.76 | 82.77 | 12,358,382 | -3.35(-3.89%) |
Jun 09, 2020 | 85.42 | 87.31 | 84.68 | 86.13 | 12,665,928 | -1.45(-1.66%) |
Jun 08, 2020 | 87.06 | 87.87 | 85.57 | 87.58 | 13,073,260 | +2.06(+2.41%) |
Jun 05, 2020 | 84.05 | 86.57 | 84.02 | 85.51 | 15,042,396 | +3.84(+4.71%) |
Jun 04, 2020 | 82.10 | 82.19 | 80.72 | 81.67 | 7,511,184 | -0.76(-0.93%) |
Jun 03, 2020 | 81.41 | 82.90 | 81.22 | 82.44 | 9,947,456 | +2.11(+2.63%) |
Jun 02, 2020 | 79.55 | 80.77 | 79.14 | 80.32 | 9,284,468 | +1.61(+2.05%) |