Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.98 | 74.02 | 72.53 | 72.59 | 295,032 | -1.66(-2.23%) |
Aug 28, 2020 | 74.14 | 74.66 | 73.74 | 74.25 | 251,652 | +0.47(+0.64%) |
Aug 27, 2020 | 73.47 | 74.33 | 73.05 | 73.77 | 216,630 | +0.54(+0.73%) |
Aug 26, 2020 | 73.37 | 73.74 | 72.60 | 73.24 | 221,012 | +0.10(+0.14%) |
Aug 25, 2020 | 74.79 | 74.79 | 72.61 | 73.13 | 271,430 | -1.18(-1.59%) |
Aug 24, 2020 | 73.51 | 74.96 | 73.39 | 74.31 | 231,744 | +1.15(+1.57%) |
Aug 21, 2020 | 73.10 | 73.92 | 73.05 | 73.16 | 384,480 | +0.11(+0.15%) |
Aug 20, 2020 | 73.29 | 73.29 | 72.43 | 73.05 | 477,139 | -1.24(-1.67%) |
Aug 19, 2020 | 74.34 | 75.41 | 74.05 | 74.29 | 265,445 | -0.17(-0.23%) |
Aug 18, 2020 | 75.44 | 75.59 | 74.38 | 74.46 | 348,990 | -0.98(-1.30%) |
Aug 17, 2020 | 76.47 | 76.47 | 75.39 | 75.44 | 414,651 | -0.72(-0.94%) |
Aug 14, 2020 | 75.75 | 76.89 | 75.63 | 76.16 | 444,211 | -0.22(-0.28%) |
Aug 13, 2020 | 77.17 | 77.84 | 75.32 | 76.38 | 337,294 | -1.84(-2.35%) |
Aug 12, 2020 | 79.20 | 79.62 | 77.62 | 78.22 | 406,163 | -0.32(-0.41%) |
Aug 11, 2020 | 78.37 | 79.98 | 78.34 | 78.54 | 381,403 | +0.70(+0.91%) |
Aug 10, 2020 | 76.40 | 78.35 | 76.40 | 77.83 | 304,336 | +1.90(+2.50%) |
Aug 07, 2020 | 75.50 | 75.94 | 74.49 | 75.94 | 316,262 | +0.83(+1.10%) |
Aug 06, 2020 | 75.58 | 75.80 | 74.71 | 75.11 | 392,835 | -0.28(-0.37%) |
Aug 05, 2020 | 74.70 | 75.66 | 74.25 | 75.39 | 336,405 | +1.56(+2.11%) |
Aug 04, 2020 | 74.86 | 75.44 | 73.48 | 73.83 | 357,896 | -1.14(-1.52%) |
Aug 03, 2020 | 74.21 | 75.80 | 73.42 | 74.97 | 524,988 | +1.04(+1.41%) |
Jul 31, 2020 | 74.86 | 74.96 | 72.74 | 73.93 | 522,738 | -1.47(-1.94%) |
Jul 30, 2020 | 75.49 | 76.90 | 73.36 | 75.39 | 590,037 | -0.20(-0.26%) |
Jul 29, 2020 | 75.12 | 76.19 | 74.29 | 75.59 | 364,752 | +1.04(+1.40%) |
Jul 28, 2020 | 74.95 | 75.60 | 74.28 | 74.55 | 383,912 | -1.16(-1.53%) |
Jul 27, 2020 | 73.96 | 75.81 | 73.37 | 75.70 | 435,069 | +1.84(+2.49%) |
Jul 24, 2020 | 74.75 | 74.75 | 73.53 | 73.86 | 158,663 | -0.71(-0.96%) |
Jul 23, 2020 | 74.03 | 75.02 | 73.56 | 74.57 | 397,568 | +0.21(+0.28%) |
Jul 22, 2020 | 72.74 | 74.42 | 72.70 | 74.37 | 396,959 | +1.25(+1.71%) |
Jul 21, 2020 | 71.53 | 74.00 | 71.53 | 73.12 | 332,942 | +2.08(+2.93%) |
Jul 20, 2020 | 72.04 | 72.68 | 70.74 | 71.03 | 391,424 | -1.44(-1.98%) |
Jul 17, 2020 | 72.75 | 73.19 | 72.19 | 72.47 | 279,950 | -0.22(-0.30%) |
Jul 16, 2020 | 72.87 | 73.91 | 72.04 | 72.69 | 310,177 | -0.38(-0.51%) |
Jul 15, 2020 | 72.05 | 73.66 | 71.79 | 73.06 | 515,062 | +2.38(+3.36%) |
Jul 14, 2020 | 68.87 | 70.88 | 68.10 | 70.69 | 548,038 | +1.91(+2.77%) |
Jul 13, 2020 | 68.62 | 70.30 | 67.85 | 68.78 | 558,667 | +1.13(+1.67%) |
Jul 10, 2020 | 66.16 | 67.78 | 66.10 | 67.65 | 414,335 | +1.70(+2.58%) |
Jul 09, 2020 | 66.54 | 66.54 | 65.04 | 65.95 | 791,145 | -0.72(-1.08%) |
Jul 08, 2020 | 66.10 | 66.91 | 65.54 | 66.68 | 498,874 | +0.80(+1.21%) |
Jul 07, 2020 | 66.68 | 66.95 | 65.36 | 65.88 | 372,548 | -1.51(-2.24%) |
Jul 06, 2020 | 68.67 | 69.20 | 66.79 | 67.39 | 496,530 | -0.03(-0.04%) |
Jul 02, 2020 | 67.79 | 68.95 | 67.13 | 67.42 | 404,006 | +1.47(+2.22%) |
Jul 01, 2020 | 68.74 | 68.81 | 65.80 | 65.95 | 432,387 | -1.31(-1.94%) |
Jun 30, 2020 | 66.45 | 68.04 | 66.45 | 67.26 | 531,694 | +0.13(+0.20%) |
Jun 29, 2020 | 66.12 | 67.76 | 66.12 | 67.13 | 311,511 | +2.06(+3.16%) |
Jun 26, 2020 | 65.85 | 66.01 | 64.70 | 65.07 | 665,216 | -0.74(-1.13%) |
Jun 25, 2020 | 64.69 | 65.87 | 63.87 | 65.81 | 550,395 | +0.62(+0.95%) |
Jun 24, 2020 | 67.31 | 67.31 | 65.15 | 65.19 | 407,417 | -3.04(-4.46%) |
Jun 23, 2020 | 69.64 | 69.64 | 68.16 | 68.23 | 465,944 | +0.10(+0.15%) |
Jun 22, 2020 | 68.71 | 68.90 | 67.52 | 68.13 | 454,028 | -0.86(-1.25%) |
Jun 19, 2020 | 69.85 | 70.28 | 68.30 | 69.00 | 583,009 | -0.29(-0.42%) |
Jun 18, 2020 | 69.39 | 70.81 | 68.79 | 69.29 | 327,490 | -0.62(-0.89%) |
Jun 17, 2020 | 70.50 | 71.00 | 69.15 | 69.91 | 395,280 | -0.64(-0.91%) |
Jun 16, 2020 | 72.37 | 72.94 | 69.36 | 70.54 | 538,862 | +1.67(+2.43%) |
Jun 15, 2020 | 64.57 | 69.07 | 64.46 | 68.87 | 484,517 | +1.59(+2.36%) |
Jun 12, 2020 | 69.61 | 69.61 | 65.15 | 67.29 | 638,701 | +0.59(+0.89%) |
Jun 11, 2020 | 70.73 | 70.73 | 66.64 | 66.69 | 656,204 | -7.03(-9.54%) |
Jun 10, 2020 | 77.14 | 77.14 | 73.37 | 73.73 | 569,313 | -3.91(-5.03%) |
Jun 09, 2020 | 78.40 | 79.68 | 76.97 | 77.63 | 582,528 | -2.43(-3.04%) |
Jun 08, 2020 | 79.48 | 81.75 | 79.48 | 80.07 | 953,105 | +1.64(+2.10%) |
Jun 05, 2020 | 78.88 | 80.45 | 77.48 | 78.42 | 627,839 | +2.41(+3.18%) |
Jun 04, 2020 | 71.65 | 76.11 | 71.42 | 76.01 | 987,491 | +4.96(+6.98%) |
Jun 03, 2020 | 69.68 | 71.53 | 69.12 | 71.05 | 385,105 | +2.61(+3.81%) |
Jun 02, 2020 | 68.74 | 69.09 | 67.73 | 68.44 | 504,635 | +0.58(+0.86%) |