Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 71.83 | 72.44 | 71.22 | 71.41 | 281,764 | -0.40(-0.56%) |
Aug 28, 2020 | 71.53 | 71.86 | 69.13 | 71.82 | 342,405 | -0.47(-0.65%) |
Aug 27, 2020 | 71.67 | 73.07 | 71.67 | 72.29 | 293,723 | +0.54(+0.76%) |
Aug 26, 2020 | 73.45 | 73.45 | 71.43 | 71.74 | 1,226,513 | -1.52(-2.08%) |
Aug 25, 2020 | 73.19 | 74.96 | 72.94 | 73.26 | 445,841 | +0.25(+0.35%) |
Aug 24, 2020 | 72.36 | 73.09 | 71.06 | 73.01 | 241,635 | +1.19(+1.66%) |
Aug 21, 2020 | 71.93 | 72.36 | 71.23 | 71.82 | 173,652 | -0.48(-0.66%) |
Aug 20, 2020 | 72.32 | 72.82 | 71.79 | 72.30 | 123,770 | -0.07(-0.09%) |
Aug 19, 2020 | 73.30 | 73.73 | 72.32 | 72.36 | 233,919 | -0.97(-1.32%) |
Aug 18, 2020 | 73.47 | 73.85 | 72.42 | 73.33 | 157,967 | -0.52(-0.70%) |
Aug 17, 2020 | 74.01 | 74.63 | 73.55 | 73.84 | 184,828 | -0.07(-0.09%) |
Aug 14, 2020 | 73.70 | 74.27 | 73.22 | 73.91 | 132,849 | +0.12(+0.16%) |
Aug 13, 2020 | 74.51 | 74.70 | 73.46 | 73.79 | 131,359 | -1.25(-1.67%) |
Aug 12, 2020 | 73.93 | 75.83 | 73.61 | 75.04 | 193,349 | +2.02(+2.76%) |
Aug 11, 2020 | 74.90 | 75.09 | 72.72 | 73.03 | 155,159 | -1.61(-2.15%) |
Aug 10, 2020 | 74.86 | 75.76 | 74.36 | 74.63 | 164,870 | -0.02(-0.03%) |
Aug 07, 2020 | 71.44 | 74.89 | 71.34 | 74.65 | 164,121 | +3.01(+4.20%) |
Aug 06, 2020 | 71.38 | 71.95 | 70.61 | 71.64 | 126,003 | +0.01(+0.01%) |
Aug 05, 2020 | 71.26 | 71.65 | 70.49 | 71.63 | 212,126 | +0.57(+0.80%) |
Aug 04, 2020 | 71.68 | 71.73 | 69.06 | 71.06 | 290,438 | -0.91(-1.26%) |
Aug 03, 2020 | 71.88 | 72.08 | 70.71 | 71.97 | 252,352 | +0.11(+0.16%) |
Jul 31, 2020 | 72.89 | 73.79 | 71.52 | 71.86 | 769,468 | -1.36(-1.85%) |
Jul 30, 2020 | 74.05 | 74.43 | 72.88 | 73.21 | 167,525 | -1.44(-1.93%) |
Jul 29, 2020 | 74.45 | 75.26 | 73.94 | 74.65 | 165,840 | +0.61(+0.82%) |
Jul 28, 2020 | 73.62 | 74.39 | 73.49 | 74.04 | 190,407 | +0.01(+0.01%) |
Jul 27, 2020 | 74.66 | 74.66 | 73.42 | 74.04 | 196,814 | -0.93(-1.23%) |
Jul 24, 2020 | 75.93 | 76.41 | 74.59 | 74.96 | 135,127 | -1.07(-1.40%) |
Jul 23, 2020 | 75.85 | 76.82 | 75.55 | 76.03 | 181,822 | +0.36(+0.47%) |
Jul 22, 2020 | 75.08 | 76.42 | 74.98 | 75.67 | 208,728 | +0.28(+0.37%) |
Jul 21, 2020 | 73.96 | 75.50 | 73.96 | 75.39 | 220,548 | +1.65(+2.24%) |
Jul 20, 2020 | 74.40 | 74.76 | 73.27 | 73.74 | 104,372 | -0.96(-1.29%) |
Jul 17, 2020 | 72.85 | 74.96 | 72.85 | 74.70 | 150,641 | +2.18(+3.00%) |
Jul 16, 2020 | 72.35 | 73.45 | 72.04 | 72.52 | 159,723 | +0.36(+0.49%) |
Jul 15, 2020 | 72.70 | 73.04 | 71.67 | 72.17 | 242,988 | +0.60(+0.84%) |
Jul 14, 2020 | 72.10 | 72.89 | 70.75 | 71.57 | 248,307 | -0.32(-0.44%) |
Jul 13, 2020 | 73.00 | 73.16 | 71.64 | 71.89 | 129,369 | -0.90(-1.23%) |
Jul 10, 2020 | 71.80 | 72.81 | 71.04 | 72.78 | 154,385 | +1.34(+1.87%) |
Jul 09, 2020 | 72.46 | 72.46 | 69.86 | 71.45 | 160,711 | -1.01(-1.39%) |
Jul 08, 2020 | 72.07 | 72.67 | 71.27 | 72.46 | 164,830 | +0.23(+0.32%) |
Jul 07, 2020 | 72.24 | 72.69 | 71.75 | 72.22 | 172,571 | -0.93(-1.28%) |
Jul 06, 2020 | 74.86 | 75.34 | 72.47 | 73.16 | 173,692 | -1.23(-1.66%) |
Jul 02, 2020 | 73.99 | 75.19 | 73.82 | 74.39 | 133,736 | +1.05(+1.43%) |
Jul 01, 2020 | 73.49 | 74.01 | 73.18 | 73.34 | 163,910 | -0.15(-0.20%) |
Jun 30, 2020 | 71.92 | 73.95 | 71.92 | 73.49 | 252,214 | +1.25(+1.73%) |
Jun 29, 2020 | 70.04 | 72.50 | 69.19 | 72.24 | 243,840 | +3.22(+4.66%) |
Jun 26, 2020 | 70.49 | 71.51 | 68.89 | 69.03 | 441,759 | -1.70(-2.41%) |
Jun 25, 2020 | 71.47 | 71.47 | 70.03 | 70.73 | 182,135 | -0.84(-1.18%) |
Jun 24, 2020 | 71.50 | 72.27 | 71.08 | 71.57 | 229,870 | -0.70(-0.97%) |
Jun 23, 2020 | 73.08 | 73.38 | 71.85 | 72.27 | 228,199 | -0.29(-0.40%) |
Jun 22, 2020 | 71.72 | 72.98 | 71.28 | 72.56 | 172,432 | +0.59(+0.82%) |
Jun 19, 2020 | 73.61 | 73.72 | 71.81 | 71.97 | 446,895 | -0.55(-0.76%) |
Jun 18, 2020 | 72.06 | 73.05 | 71.52 | 72.52 | 220,242 | -0.06(-0.08%) |
Jun 17, 2020 | 73.26 | 73.37 | 72.03 | 72.58 | 125,600 | -0.68(-0.93%) |
Jun 16, 2020 | 74.77 | 75.93 | 72.67 | 73.26 | 147,323 | -0.53(-0.72%) |
Jun 15, 2020 | 70.61 | 74.75 | 69.91 | 73.79 | 266,964 | +2.30(+3.22%) |
Jun 12, 2020 | 72.74 | 72.74 | 70.38 | 71.49 | 249,071 | +0.86(+1.22%) |
Jun 11, 2020 | 73.04 | 73.29 | 70.38 | 70.63 | 237,392 | -4.00(-5.36%) |
Jun 10, 2020 | 74.45 | 75.44 | 74.10 | 74.63 | 218,505 | +0.33(+0.44%) |
Jun 09, 2020 | 75.42 | 75.68 | 73.38 | 74.31 | 222,279 | -1.95(-2.56%) |
Jun 08, 2020 | 77.11 | 77.32 | 75.90 | 76.26 | 177,932 | -0.75(-0.97%) |
Jun 05, 2020 | 76.01 | 78.51 | 76.01 | 77.01 | 201,782 | +1.22(+1.62%) |
Jun 04, 2020 | 75.42 | 75.88 | 74.77 | 75.78 | 189,324 | -0.37(-0.49%) |
Jun 03, 2020 | 76.27 | 76.66 | 74.47 | 76.16 | 298,771 | +0.52(+0.69%) |
Jun 02, 2020 | 76.20 | 76.20 | 75.00 | 75.63 | 197,236 | -0.22(-0.30%) |