Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.69 | 73.72 | 72.24 | 72.30 | 296,219 | -1.65(-2.23%) |
Aug 28, 2020 | 73.85 | 74.36 | 73.44 | 73.95 | 252,664 | +0.47(+0.64%) |
Aug 27, 2020 | 73.18 | 74.03 | 72.76 | 73.48 | 217,501 | +0.54(+0.73%) |
Aug 26, 2020 | 73.08 | 73.44 | 72.31 | 72.94 | 221,901 | +0.10(+0.14%) |
Aug 25, 2020 | 74.49 | 74.49 | 72.32 | 72.84 | 272,522 | -1.17(-1.59%) |
Aug 24, 2020 | 73.22 | 74.66 | 73.09 | 74.01 | 232,676 | +1.15(+1.57%) |
Aug 21, 2020 | 72.80 | 73.62 | 72.76 | 72.87 | 386,027 | +0.11(+0.15%) |
Aug 20, 2020 | 73.00 | 73.00 | 72.14 | 72.76 | 479,058 | -1.24(-1.67%) |
Aug 19, 2020 | 74.04 | 75.10 | 73.75 | 74.00 | 266,513 | -0.17(-0.23%) |
Aug 18, 2020 | 75.14 | 75.29 | 74.08 | 74.16 | 350,394 | -0.98(-1.30%) |
Aug 17, 2020 | 76.16 | 76.16 | 75.08 | 75.14 | 416,319 | -0.71(-0.94%) |
Aug 14, 2020 | 75.45 | 76.58 | 75.33 | 75.85 | 445,998 | -0.22(-0.28%) |
Aug 13, 2020 | 76.87 | 77.52 | 75.01 | 76.07 | 338,651 | -1.83(-2.35%) |
Aug 12, 2020 | 78.89 | 79.30 | 77.31 | 77.90 | 407,797 | -0.32(-0.41%) |
Aug 11, 2020 | 78.05 | 79.66 | 78.03 | 78.22 | 382,937 | +0.70(+0.90%) |
Aug 10, 2020 | 76.09 | 78.03 | 76.09 | 77.52 | 305,560 | +1.89(+2.50%) |
Aug 07, 2020 | 75.20 | 75.64 | 74.19 | 75.63 | 317,534 | +0.82(+1.10%) |
Aug 06, 2020 | 75.28 | 75.50 | 74.41 | 74.81 | 394,415 | -0.28(-0.37%) |
Aug 05, 2020 | 74.41 | 75.36 | 73.96 | 75.09 | 337,758 | +1.55(+2.11%) |
Aug 04, 2020 | 74.56 | 75.14 | 73.19 | 73.54 | 359,336 | -1.13(-1.52%) |
Aug 03, 2020 | 73.91 | 75.50 | 73.12 | 74.67 | 527,100 | +1.04(+1.41%) |
Jul 31, 2020 | 74.56 | 74.66 | 72.45 | 73.63 | 524,841 | -1.46(-1.94%) |
Jul 30, 2020 | 75.19 | 76.59 | 73.07 | 75.09 | 592,411 | -0.20(-0.26%) |
Jul 29, 2020 | 74.82 | 75.88 | 73.99 | 75.28 | 366,220 | +1.04(+1.40%) |
Jul 28, 2020 | 74.65 | 75.29 | 73.98 | 74.25 | 385,457 | -1.15(-1.53%) |
Jul 27, 2020 | 73.67 | 75.51 | 73.08 | 75.40 | 436,820 | +1.83(+2.49%) |
Jul 24, 2020 | 74.45 | 74.45 | 73.24 | 73.56 | 159,302 | -0.71(-0.96%) |
Jul 23, 2020 | 73.73 | 74.72 | 73.26 | 74.27 | 399,168 | +0.21(+0.28%) |
Jul 22, 2020 | 72.45 | 74.12 | 72.40 | 74.07 | 398,556 | +1.24(+1.71%) |
Jul 21, 2020 | 71.24 | 73.70 | 71.24 | 72.82 | 334,281 | +2.08(+2.93%) |
Jul 20, 2020 | 71.75 | 72.39 | 70.46 | 70.75 | 392,999 | -1.43(-1.98%) |
Jul 17, 2020 | 72.46 | 72.90 | 71.90 | 72.18 | 281,077 | -0.22(-0.30%) |
Jul 16, 2020 | 72.58 | 73.61 | 71.75 | 72.39 | 311,425 | -0.37(-0.51%) |
Jul 15, 2020 | 71.76 | 73.37 | 71.51 | 72.77 | 517,134 | +2.37(+3.36%) |
Jul 14, 2020 | 68.60 | 70.60 | 67.83 | 70.40 | 550,243 | +1.90(+2.77%) |
Jul 13, 2020 | 68.34 | 70.02 | 67.58 | 68.50 | 560,915 | +1.12(+1.67%) |
Jul 10, 2020 | 65.89 | 67.51 | 65.83 | 67.38 | 416,002 | +1.69(+2.58%) |
Jul 09, 2020 | 66.28 | 66.28 | 64.78 | 65.69 | 794,328 | -0.72(-1.08%) |
Jul 08, 2020 | 65.84 | 66.64 | 65.28 | 66.41 | 500,881 | +0.80(+1.21%) |
Jul 07, 2020 | 66.41 | 66.68 | 65.10 | 65.61 | 374,047 | -1.51(-2.24%) |
Jul 06, 2020 | 68.39 | 68.92 | 66.52 | 67.12 | 498,527 | -0.03(-0.04%) |
Jul 02, 2020 | 67.52 | 68.68 | 66.86 | 67.15 | 405,632 | +1.46(+2.22%) |
Jul 01, 2020 | 68.47 | 68.53 | 65.54 | 65.69 | 434,126 | -1.30(-1.94%) |
Jun 30, 2020 | 66.18 | 67.76 | 66.18 | 66.99 | 533,833 | +0.13(+0.20%) |
Jun 29, 2020 | 65.86 | 67.48 | 65.86 | 66.86 | 312,764 | +2.05(+3.16%) |
Jun 26, 2020 | 65.59 | 65.74 | 64.44 | 64.81 | 667,892 | -0.74(-1.13%) |
Jun 25, 2020 | 64.43 | 65.60 | 63.61 | 65.55 | 552,610 | +0.62(+0.95%) |
Jun 24, 2020 | 67.04 | 67.04 | 64.89 | 64.93 | 409,056 | -3.03(-4.46%) |
Jun 23, 2020 | 69.36 | 69.36 | 67.89 | 67.96 | 467,818 | +0.10(+0.15%) |
Jun 22, 2020 | 68.44 | 68.63 | 67.25 | 67.86 | 455,855 | -0.86(-1.25%) |
Jun 19, 2020 | 69.57 | 70.00 | 68.03 | 68.72 | 585,354 | -0.29(-0.42%) |
Jun 18, 2020 | 69.11 | 70.52 | 68.51 | 69.01 | 328,807 | -0.62(-0.89%) |
Jun 17, 2020 | 70.22 | 70.71 | 68.88 | 69.63 | 396,870 | -0.64(-0.91%) |
Jun 16, 2020 | 72.08 | 72.65 | 69.08 | 70.26 | 541,030 | +1.66(+2.43%) |
Jun 15, 2020 | 64.31 | 68.79 | 64.20 | 68.60 | 486,466 | +1.58(+2.36%) |
Jun 12, 2020 | 69.34 | 69.34 | 64.89 | 67.02 | 641,270 | +0.59(+0.89%) |
Jun 11, 2020 | 70.45 | 70.45 | 66.37 | 66.43 | 658,844 | -7.01(-9.54%) |
Jun 10, 2020 | 76.83 | 76.83 | 73.08 | 73.43 | 571,603 | -3.89(-5.03%) |
Jun 09, 2020 | 78.09 | 79.36 | 76.66 | 77.32 | 584,872 | -2.42(-3.04%) |
Jun 08, 2020 | 79.17 | 81.42 | 79.17 | 79.75 | 956,940 | +1.64(+2.10%) |
Jun 05, 2020 | 78.57 | 80.13 | 77.16 | 78.11 | 630,365 | +2.40(+3.18%) |
Jun 04, 2020 | 71.37 | 75.81 | 71.13 | 75.71 | 991,464 | +4.94(+6.98%) |
Jun 03, 2020 | 69.40 | 71.24 | 68.84 | 70.77 | 386,654 | +2.60(+3.81%) |
Jun 02, 2020 | 68.47 | 68.81 | 67.46 | 68.17 | 506,665 | +0.58(+0.86%) |