Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 74.64 | 74.73 | 73.09 | 73.09 | 249,785 | -1.86(-2.49%) |
Aug 28, 2020 | 73.13 | 75.12 | 72.97 | 74.95 | 200,180 | +2.28(+3.13%) |
Aug 27, 2020 | 74.84 | 74.84 | 72.05 | 72.68 | 188,600 | -1.71(-2.29%) |
Aug 26, 2020 | 74.59 | 74.91 | 73.57 | 74.38 | 138,827 | -0.20(-0.26%) |
Aug 25, 2020 | 74.83 | 75.30 | 73.45 | 74.58 | 191,014 | -0.16(-0.21%) |
Aug 24, 2020 | 75.07 | 76.43 | 73.42 | 74.74 | 203,990 | +0.77(+1.04%) |
Aug 21, 2020 | 74.74 | 75.24 | 72.82 | 73.97 | 228,270 | -0.96(-1.28%) |
Aug 20, 2020 | 76.76 | 76.91 | 74.58 | 74.92 | 193,805 | -3.06(-3.92%) |
Aug 19, 2020 | 78.36 | 78.95 | 77.42 | 77.98 | 181,301 | -0.37(-0.48%) |
Aug 18, 2020 | 80.31 | 80.34 | 77.96 | 78.36 | 259,759 | -2.30(-2.85%) |
Aug 17, 2020 | 79.62 | 81.12 | 79.50 | 80.65 | 212,732 | +1.74(+2.20%) |
Aug 14, 2020 | 78.56 | 80.08 | 78.41 | 78.92 | 191,864 | -0.04(-0.05%) |
Aug 13, 2020 | 78.64 | 79.77 | 77.77 | 78.96 | 201,896 | +0.35(+0.44%) |
Aug 12, 2020 | 77.38 | 79.50 | 77.13 | 78.61 | 228,887 | +1.73(+2.24%) |
Aug 11, 2020 | 78.71 | 80.77 | 76.39 | 76.89 | 304,229 | -1.89(-2.40%) |
Aug 10, 2020 | 77.60 | 79.16 | 76.53 | 78.78 | 359,019 | +1.23(+1.59%) |
Aug 07, 2020 | 75.54 | 77.64 | 74.82 | 77.55 | 409,386 | +1.83(+2.42%) |
Aug 06, 2020 | 78.39 | 78.39 | 73.87 | 75.71 | 363,524 | -0.68(-0.89%) |
Aug 05, 2020 | 78.35 | 78.64 | 74.13 | 76.39 | 583,091 | +2.51(+3.40%) |
Aug 04, 2020 | 73.44 | 74.20 | 73.27 | 73.88 | 201,530 | +0.61(+0.83%) |
Aug 03, 2020 | 73.12 | 74.78 | 72.79 | 73.27 | 217,628 | +0.72(+0.99%) |
Jul 31, 2020 | 70.90 | 72.55 | 69.60 | 72.55 | 277,352 | +1.50(+2.11%) |
Jul 30, 2020 | 67.49 | 71.46 | 67.49 | 71.05 | 251,282 | +2.62(+3.83%) |
Jul 29, 2020 | 68.05 | 68.88 | 67.86 | 68.43 | 246,229 | +1.01(+1.49%) |
Jul 28, 2020 | 69.19 | 69.35 | 67.26 | 67.42 | 152,092 | -2.46(-3.51%) |
Jul 27, 2020 | 68.23 | 70.40 | 68.23 | 69.88 | 154,537 | +2.20(+3.25%) |
Jul 24, 2020 | 70.06 | 70.06 | 67.56 | 67.68 | 142,681 | -3.15(-4.44%) |
Jul 23, 2020 | 69.77 | 71.90 | 69.51 | 70.82 | 480,005 | +0.77(+1.10%) |
Jul 22, 2020 | 69.12 | 70.41 | 69.12 | 70.05 | 225,502 | +1.01(+1.46%) |
Jul 21, 2020 | 71.04 | 71.04 | 68.61 | 69.05 | 311,740 | -1.16(-1.66%) |
Jul 20, 2020 | 69.42 | 70.75 | 69.27 | 70.21 | 246,952 | +0.77(+1.11%) |
Jul 17, 2020 | 69.56 | 69.91 | 68.72 | 69.44 | 264,980 | +0.33(+0.47%) |
Jul 16, 2020 | 68.92 | 69.72 | 67.87 | 69.12 | 256,634 | -0.02(-0.03%) |
Jul 15, 2020 | 70.63 | 71.34 | 67.68 | 69.14 | 312,071 | +0.09(+0.13%) |
Jul 14, 2020 | 67.85 | 69.06 | 66.11 | 69.05 | 245,491 | +1.07(+1.58%) |
Jul 13, 2020 | 69.26 | 70.55 | 67.86 | 67.97 | 237,653 | -0.13(-0.19%) |
Jul 10, 2020 | 69.15 | 69.26 | 67.21 | 68.10 | 220,664 | -1.00(-1.44%) |
Jul 09, 2020 | 68.92 | 69.45 | 67.33 | 69.10 | 240,319 | +0.59(+0.86%) |
Jul 08, 2020 | 65.48 | 68.51 | 65.48 | 68.51 | 277,189 | +2.11(+3.18%) |
Jul 07, 2020 | 66.98 | 68.52 | 66.27 | 66.39 | 213,158 | -1.27(-1.88%) |
Jul 06, 2020 | 67.74 | 69.21 | 67.47 | 67.67 | 195,419 | +1.36(+2.05%) |
Jul 02, 2020 | 66.36 | 67.15 | 65.54 | 66.31 | 222,895 | +1.38(+2.13%) |
Jul 01, 2020 | 66.95 | 67.82 | 64.80 | 64.93 | 265,315 | -1.92(-2.88%) |
Jun 30, 2020 | 64.58 | 67.41 | 64.45 | 66.85 | 318,515 | +2.39(+3.70%) |
Jun 29, 2020 | 62.69 | 64.86 | 61.76 | 64.46 | 278,838 | +2.52(+4.08%) |
Jun 26, 2020 | 64.89 | 65.23 | 61.72 | 61.94 | 322,174 | -3.28(-5.03%) |
Jun 25, 2020 | 63.53 | 65.29 | 62.05 | 65.22 | 270,557 | +1.10(+1.72%) |
Jun 24, 2020 | 65.18 | 65.65 | 63.74 | 64.12 | 257,618 | -1.75(-2.65%) |
Jun 23, 2020 | 67.03 | 67.08 | 65.38 | 65.86 | 151,874 | -0.15(-0.22%) |
Jun 22, 2020 | 65.23 | 66.34 | 64.10 | 66.01 | 211,274 | +0.37(+0.57%) |
Jun 19, 2020 | 66.74 | 67.68 | 65.40 | 65.64 | 528,135 | -0.15(-0.22%) |
Jun 18, 2020 | 65.07 | 66.57 | 65.07 | 65.78 | 226,342 | +0.35(+0.54%) |
Jun 17, 2020 | 67.24 | 67.31 | 65.41 | 65.43 | 243,246 | -1.06(-1.59%) |
Jun 16, 2020 | 66.64 | 67.73 | 65.02 | 66.48 | 204,285 | +2.39(+3.72%) |
Jun 15, 2020 | 61.38 | 64.38 | 60.73 | 64.10 | 292,559 | +0.52(+0.82%) |
Jun 12, 2020 | 63.74 | 64.87 | 62.13 | 63.57 | 257,577 | +2.40(+3.92%) |
Jun 11, 2020 | 64.85 | 66.80 | 60.40 | 61.18 | 291,507 | -6.36(-9.42%) |
Jun 10, 2020 | 69.28 | 69.28 | 66.97 | 67.54 | 310,531 | -1.45(-2.10%) |
Jun 09, 2020 | 68.60 | 70.13 | 68.25 | 68.99 | 236,743 | -0.73(-1.05%) |
Jun 08, 2020 | 72.31 | 72.97 | 69.52 | 69.72 | 370,507 | -2.27(-3.15%) |
Jun 05, 2020 | 72.57 | 74.37 | 71.77 | 71.99 | 334,648 | +1.95(+2.79%) |
Jun 04, 2020 | 68.52 | 70.14 | 68.06 | 70.03 | 314,643 | +0.65(+0.94%) |
Jun 03, 2020 | 67.25 | 70.12 | 66.81 | 69.38 | 323,578 | +3.22(+4.87%) |
Jun 02, 2020 | 65.58 | 66.69 | 65.03 | 66.16 | 184,826 | +0.69(+1.05%) |