Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.97 | 74.01 | 72.52 | 72.58 | 295,076 | -1.66(-2.23%) |
Aug 28, 2020 | 74.13 | 74.65 | 73.73 | 74.24 | 251,689 | +0.47(+0.64%) |
Aug 27, 2020 | 73.46 | 74.32 | 73.04 | 73.76 | 216,661 | +0.54(+0.73%) |
Aug 26, 2020 | 73.36 | 73.73 | 72.59 | 73.23 | 221,045 | +0.10(+0.14%) |
Aug 25, 2020 | 74.78 | 74.78 | 72.60 | 73.12 | 271,470 | -1.18(-1.59%) |
Aug 24, 2020 | 73.50 | 74.95 | 73.38 | 74.30 | 231,778 | +1.15(+1.57%) |
Aug 21, 2020 | 73.09 | 73.91 | 73.04 | 73.15 | 384,537 | +0.11(+0.15%) |
Aug 20, 2020 | 73.28 | 73.28 | 72.42 | 73.04 | 477,209 | -1.24(-1.67%) |
Aug 19, 2020 | 74.33 | 75.39 | 74.04 | 74.28 | 265,484 | -0.17(-0.23%) |
Aug 18, 2020 | 75.43 | 75.58 | 74.37 | 74.45 | 349,041 | -0.98(-1.30%) |
Aug 17, 2020 | 76.46 | 76.46 | 75.38 | 75.43 | 414,712 | -0.72(-0.94%) |
Aug 14, 2020 | 75.74 | 76.87 | 75.62 | 76.15 | 444,276 | -0.22(-0.28%) |
Aug 13, 2020 | 77.16 | 77.83 | 75.30 | 76.37 | 337,344 | -1.84(-2.35%) |
Aug 12, 2020 | 79.19 | 79.61 | 77.60 | 78.21 | 406,222 | -0.32(-0.41%) |
Aug 11, 2020 | 78.36 | 79.97 | 78.33 | 78.52 | 381,459 | +0.70(+0.90%) |
Aug 10, 2020 | 76.38 | 78.34 | 76.38 | 77.82 | 304,380 | +1.90(+2.50%) |
Aug 07, 2020 | 75.49 | 75.93 | 74.48 | 75.92 | 316,309 | +0.83(+1.10%) |
Aug 06, 2020 | 75.57 | 75.79 | 74.70 | 75.10 | 392,893 | -0.28(-0.37%) |
Aug 05, 2020 | 74.69 | 75.65 | 74.24 | 75.38 | 336,454 | +1.56(+2.11%) |
Aug 04, 2020 | 74.84 | 75.43 | 73.47 | 73.82 | 357,949 | -1.14(-1.52%) |
Aug 03, 2020 | 74.20 | 75.79 | 73.41 | 74.96 | 525,065 | +1.04(+1.41%) |
Jul 31, 2020 | 74.84 | 74.95 | 72.73 | 73.91 | 522,815 | -1.46(-1.94%) |
Jul 30, 2020 | 75.48 | 76.89 | 73.35 | 75.38 | 590,124 | -0.20(-0.26%) |
Jul 29, 2020 | 75.11 | 76.18 | 74.28 | 75.58 | 364,806 | +1.04(+1.40%) |
Jul 28, 2020 | 74.94 | 75.59 | 74.27 | 74.53 | 383,969 | -1.16(-1.53%) |
Jul 27, 2020 | 73.95 | 75.80 | 73.36 | 75.69 | 435,133 | +1.84(+2.49%) |
Jul 24, 2020 | 74.74 | 74.74 | 73.52 | 73.85 | 158,687 | -0.71(-0.96%) |
Jul 23, 2020 | 74.02 | 75.01 | 73.55 | 74.56 | 397,627 | +0.21(+0.28%) |
Jul 22, 2020 | 72.73 | 74.41 | 72.68 | 74.36 | 397,017 | +1.25(+1.71%) |
Jul 21, 2020 | 71.52 | 73.99 | 71.52 | 73.11 | 332,991 | +2.08(+2.93%) |
Jul 20, 2020 | 72.03 | 72.67 | 70.73 | 71.02 | 391,482 | -1.44(-1.98%) |
Jul 17, 2020 | 72.74 | 73.18 | 72.18 | 72.46 | 279,992 | -0.22(-0.30%) |
Jul 16, 2020 | 72.86 | 73.90 | 72.03 | 72.68 | 310,223 | -0.38(-0.51%) |
Jul 15, 2020 | 72.04 | 73.65 | 71.78 | 73.05 | 515,138 | +2.38(+3.36%) |
Jul 14, 2020 | 68.86 | 70.87 | 68.09 | 70.68 | 548,118 | +1.91(+2.77%) |
Jul 13, 2020 | 68.61 | 70.29 | 67.84 | 68.77 | 558,749 | +1.13(+1.67%) |
Jul 10, 2020 | 66.15 | 67.77 | 66.09 | 67.64 | 414,396 | +1.70(+2.58%) |
Jul 09, 2020 | 66.53 | 66.53 | 65.03 | 65.94 | 791,261 | -0.72(-1.08%) |
Jul 08, 2020 | 66.09 | 66.90 | 65.53 | 66.67 | 498,948 | +0.80(+1.21%) |
Jul 07, 2020 | 66.67 | 66.94 | 65.35 | 65.87 | 372,603 | -1.51(-2.24%) |
Jul 06, 2020 | 68.66 | 69.19 | 66.78 | 67.38 | 496,603 | -0.03(-0.04%) |
Jul 02, 2020 | 67.78 | 68.94 | 67.12 | 67.41 | 404,066 | +1.46(+2.22%) |
Jul 01, 2020 | 68.73 | 68.80 | 65.79 | 65.94 | 432,451 | -1.31(-1.94%) |
Jun 30, 2020 | 66.44 | 68.03 | 66.44 | 67.25 | 531,773 | +0.13(+0.20%) |
Jun 29, 2020 | 66.11 | 67.75 | 66.11 | 67.12 | 311,557 | +2.06(+3.16%) |
Jun 26, 2020 | 65.84 | 66.00 | 64.69 | 65.06 | 665,314 | -0.74(-1.13%) |
Jun 25, 2020 | 64.68 | 65.86 | 63.86 | 65.80 | 550,476 | +0.62(+0.95%) |
Jun 24, 2020 | 67.30 | 67.30 | 65.14 | 65.18 | 407,477 | -3.04(-4.46%) |
Jun 23, 2020 | 69.63 | 69.63 | 68.15 | 68.22 | 466,012 | +0.10(+0.15%) |
Jun 22, 2020 | 68.70 | 68.89 | 67.51 | 68.12 | 454,095 | -0.86(-1.25%) |
Jun 19, 2020 | 69.84 | 70.27 | 68.29 | 68.98 | 583,095 | -0.29(-0.42%) |
Jun 18, 2020 | 69.38 | 70.80 | 68.78 | 69.28 | 327,538 | -0.62(-0.89%) |
Jun 17, 2020 | 70.49 | 70.98 | 69.14 | 69.90 | 395,338 | -0.64(-0.91%) |
Jun 16, 2020 | 72.36 | 72.93 | 69.35 | 70.53 | 538,941 | +1.67(+2.43%) |
Jun 15, 2020 | 64.56 | 69.06 | 64.45 | 68.86 | 484,588 | +1.59(+2.36%) |
Jun 12, 2020 | 69.60 | 69.60 | 65.14 | 67.28 | 638,795 | +0.59(+0.89%) |
Jun 11, 2020 | 70.72 | 70.72 | 66.63 | 66.68 | 656,300 | -7.03(-9.54%) |
Jun 10, 2020 | 77.13 | 77.13 | 73.36 | 73.72 | 569,396 | -3.91(-5.03%) |
Jun 09, 2020 | 78.39 | 79.67 | 76.96 | 77.62 | 582,614 | -2.43(-3.04%) |
Jun 08, 2020 | 79.47 | 81.74 | 79.47 | 80.06 | 953,245 | +1.64(+2.10%) |
Jun 05, 2020 | 78.87 | 80.44 | 77.46 | 78.41 | 627,932 | +2.41(+3.18%) |
Jun 04, 2020 | 71.64 | 76.10 | 71.41 | 76.00 | 987,637 | +4.96(+6.98%) |
Jun 03, 2020 | 69.67 | 71.52 | 69.11 | 71.04 | 385,162 | +2.61(+3.81%) |
Jun 02, 2020 | 68.73 | 69.08 | 67.72 | 68.43 | 504,710 | +0.58(+0.86%) |