Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.58 | 73.73 | 72.21 | 72.35 | 1,789,593 | -0.65(-0.89%) |
Aug 28, 2020 | 73.39 | 73.80 | 72.93 | 73.00 | 1,217,700 | -0.46(-0.63%) |
Aug 27, 2020 | 75.36 | 75.59 | 72.66 | 73.46 | 1,265,019 | -1.54(-2.05%) |
Aug 26, 2020 | 74.70 | 75.53 | 74.60 | 75.00 | 3,613,987 | +0.23(+0.31%) |
Aug 25, 2020 | 74.94 | 75.38 | 74.51 | 74.77 | 1,524,992 | -0.06(-0.08%) |
Aug 24, 2020 | 77.00 | 77.18 | 74.42 | 74.83 | 2,345,591 | -1.50(-1.97%) |
Aug 21, 2020 | 77.50 | 77.61 | 75.88 | 76.33 | 2,057,000 | -0.71(-0.92%) |
Aug 20, 2020 | 77.68 | 77.68 | 76.27 | 77.04 | 1,288,999 | -1.16(-1.48%) |
Aug 19, 2020 | 78.81 | 79.18 | 77.76 | 78.20 | 1,492,143 | +0.00(+0.00%) |
Aug 18, 2020 | 78.63 | 79.11 | 78.06 | 78.20 | 1,256,652 | +0.64(+0.83%) |
Aug 17, 2020 | 76.75 | 78.14 | 76.75 | 77.56 | 801,429 | +0.81(+1.06%) |
Aug 14, 2020 | 77.66 | 78.18 | 76.46 | 76.75 | 1,107,300 | -0.89(-1.15%) |
Aug 13, 2020 | 78.20 | 78.80 | 76.67 | 77.64 | 1,299,050 | +0.38(+0.49%) |
Aug 12, 2020 | 77.10 | 78.38 | 76.31 | 77.26 | 2,001,261 | +3.51(+4.76%) |
Aug 11, 2020 | 75.00 | 75.29 | 73.40 | 73.75 | 697,234 | -1.11(-1.48%) |
Aug 10, 2020 | 75.33 | 75.33 | 74.02 | 74.86 | 515,400 | -0.15(-0.20%) |
Aug 07, 2020 | 74.75 | 76.11 | 74.54 | 75.01 | 1,133,100 | +0.01(+0.01%) |
Aug 06, 2020 | 74.61 | 75.85 | 74.61 | 75.00 | 579,824 | +0.62(+0.83%) |
Aug 05, 2020 | 73.48 | 75.57 | 73.38 | 74.38 | 1,118,303 | +1.39(+1.90%) |
Aug 04, 2020 | 72.41 | 73.45 | 72.31 | 72.99 | 657,612 | -0.56(-0.76%) |
Aug 03, 2020 | 72.61 | 74.68 | 72.50 | 73.55 | 1,214,515 | +1.31(+1.81%) |
Jul 31, 2020 | 71.50 | 72.26 | 71.14 | 72.24 | 1,814,400 | +2.04(+2.91%) |
Jul 30, 2020 | 70.10 | 70.95 | 69.59 | 70.20 | 1,159,543 | -0.88(-1.24%) |
Jul 29, 2020 | 71.50 | 71.78 | 70.72 | 71.08 | 2,333,798 | +0.98(+1.40%) |
Jul 28, 2020 | 71.21 | 71.70 | 70.10 | 70.10 | 850,280 | -0.90(-1.27%) |
Jul 27, 2020 | 71.12 | 71.61 | 70.43 | 71.00 | 1,816,527 | +2.15(+3.12%) |
Jul 24, 2020 | 69.00 | 69.75 | 68.41 | 68.85 | 1,467,000 | -0.64(-0.92%) |
Jul 23, 2020 | 71.34 | 71.34 | 69.00 | 69.49 | 995,219 | -1.28(-1.81%) |
Jul 22, 2020 | 70.72 | 71.58 | 69.90 | 70.77 | 681,969 | -0.19(-0.27%) |
Jul 21, 2020 | 71.71 | 71.90 | 70.37 | 70.96 | 1,109,960 | +0.91(+1.30%) |
Jul 20, 2020 | 70.38 | 70.90 | 69.97 | 70.05 | 962,749 | -0.10(-0.14%) |
Jul 17, 2020 | 69.60 | 70.21 | 69.19 | 70.15 | 605,000 | +0.38(+0.54%) |
Jul 16, 2020 | 69.28 | 70.43 | 68.73 | 69.77 | 1,786,745 | +0.34(+0.49%) |
Jul 15, 2020 | 70.40 | 70.78 | 69.00 | 69.43 | 2,659,462 | -0.54(-0.77%) |
Jul 14, 2020 | 69.23 | 70.20 | 68.65 | 69.97 | 1,631,970 | +0.45(+0.65%) |
Jul 13, 2020 | 72.00 | 72.50 | 69.03 | 69.52 | 2,365,146 | -2.35(-3.27%) |
Jul 10, 2020 | 71.00 | 71.96 | 70.41 | 71.87 | 710,600 | +0.40(+0.56%) |
Jul 09, 2020 | 71.17 | 72.11 | 70.36 | 71.47 | 935,930 | +0.57(+0.80%) |
Jul 08, 2020 | 72.00 | 72.00 | 70.18 | 70.90 | 1,871,980 | -0.17(-0.24%) |
Jul 07, 2020 | 72.00 | 72.83 | 71.07 | 71.07 | 3,842,626 | -1.89(-2.59%) |
Jul 06, 2020 | 71.55 | 73.43 | 71.05 | 72.96 | 4,692,911 | +3.09(+4.42%) |
Jul 02, 2020 | 70.21 | 70.67 | 69.62 | 69.87 | 1,472,500 | +0.74(+1.07%) |
Jul 01, 2020 | 70.50 | 70.70 | 68.69 | 69.13 | 2,666,386 | -1.17(-1.66%) |
Jun 30, 2020 | 68.95 | 70.88 | 68.63 | 70.30 | 2,259,669 | +0.58(+0.83%) |
Jun 29, 2020 | 69.49 | 70.26 | 68.72 | 69.72 | 1,789,705 | +0.67(+0.97%) |
Jun 26, 2020 | 69.63 | 69.64 | 68.29 | 69.05 | 4,836,200 | +0.10(+0.15%) |
Jun 25, 2020 | 68.00 | 69.06 | 67.40 | 68.95 | 2,526,812 | +0.50(+0.73%) |
Jun 24, 2020 | 68.83 | 69.26 | 67.01 | 68.45 | 3,687,646 | -1.61(-2.30%) |
Jun 23, 2020 | 67.00 | 70.22 | 66.76 | 70.06 | 3,742,241 | +4.06(+6.15%) |
Jun 22, 2020 | 64.86 | 66.42 | 64.27 | 66.00 | 2,701,650 | +2.12(+3.32%) |
Jun 19, 2020 | 64.50 | 64.99 | 63.01 | 63.88 | 2,999,000 | +0.11(+0.17%) |
Jun 18, 2020 | 64.00 | 64.24 | 63.31 | 63.77 | 3,470,104 | -0.69(-1.07%) |
Jun 17, 2020 | 64.55 | 65.47 | 63.60 | 64.46 | 3,098,738 | +1.12(+1.77%) |
Jun 16, 2020 | 63.30 | 63.94 | 62.75 | 63.34 | 4,013,424 | +2.34(+3.84%) |
Jun 15, 2020 | 59.90 | 61.20 | 59.26 | 61.00 | 4,572,311 | +0.62(+1.03%) |
Jun 12, 2020 | 62.66 | 63.63 | 58.94 | 60.38 | 7,281,700 | -1.41(-2.28%) |
Jun 11, 2020 | 62.11 | 63.88 | 61.05 | 61.79 | 20,301,236 | +2.74(+4.64%) |
Jun 10, 2020 | 58.00 | 60.00 | 55.05 | 59.05 | 18,044,452 | +1.13(+1.95%) |
Jun 09, 2020 | 56.70 | 59.04 | 56.61 | 57.92 | 2,298,108 | +0.42(+0.73%) |
Jun 08, 2020 | 60.83 | 61.00 | 55.08 | 57.50 | 7,298,817 | -3.03(-5.01%) |
Jun 05, 2020 | 58.93 | 64.19 | 57.69 | 60.53 | 10,064,900 | +3.01(+5.23%) |
Jun 04, 2020 | 58.41 | 59.47 | 56.70 | 57.52 | 1,814,951 | -0.97(-1.66%) |
Jun 03, 2020 | 58.26 | 59.15 | 58.02 | 58.49 | 1,955,292 | +1.02(+1.77%) |
Jun 02, 2020 | 58.68 | 59.08 | 56.70 | 57.47 | 2,442,632 | -1.28(-2.18%) |