Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.35 | 72.35 | 71.55 | 72.03 | 3,352 | -0.36(-0.49%) |
Aug 28, 2020 | 71.72 | 72.38 | 71.72 | 72.38 | 3,308 | +1.13(+1.59%) |
Aug 27, 2020 | 72.13 | 72.13 | 70.84 | 71.25 | 1,860 | -0.97(-1.34%) |
Aug 26, 2020 | 72.11 | 72.23 | 71.50 | 72.22 | 2,421 | -0.33(-0.46%) |
Aug 25, 2020 | 72.51 | 72.55 | 72.12 | 72.55 | 1,737 | +0.23(+0.31%) |
Aug 24, 2020 | 72.67 | 72.67 | 72.15 | 72.32 | 3,036 | +0.68(+0.95%) |
Aug 21, 2020 | 72.12 | 72.12 | 71.55 | 71.64 | 5,582 | -0.69(-0.95%) |
Aug 20, 2020 | 71.85 | 72.33 | 71.85 | 72.33 | 2,198 | -0.58(-0.80%) |
Aug 19, 2020 | 73.24 | 73.46 | 72.91 | 72.91 | 5,159 | -0.07(-0.10%) |
Aug 18, 2020 | 72.83 | 72.98 | 72.76 | 72.98 | 1,465 | +0.03(+0.03%) |
Aug 17, 2020 | 72.26 | 73.07 | 72.26 | 72.96 | 3,033 | +0.72(+1.00%) |
Aug 14, 2020 | 72.11 | 72.24 | 72.11 | 72.24 | 1,033 | -0.13(-0.18%) |
Aug 13, 2020 | 72.55 | 72.55 | 72.21 | 72.37 | 1,578 | -0.97(-1.32%) |
Aug 12, 2020 | 73.31 | 73.37 | 73.31 | 73.34 | 997 | +0.72(+0.99%) |
Aug 11, 2020 | 73.25 | 73.25 | 72.62 | 72.62 | 1,246 | +0.08(+0.10%) |
Aug 10, 2020 | 72.39 | 72.55 | 72.31 | 72.55 | 2,067 | +0.85(+1.18%) |
Aug 07, 2020 | 72.12 | 72.12 | 71.42 | 71.70 | 2,481 | -0.46(-0.64%) |
Aug 06, 2020 | 71.67 | 72.17 | 71.67 | 72.17 | 2,381 | +0.54(+0.75%) |
Aug 05, 2020 | 71.78 | 71.91 | 71.63 | 71.63 | 2,390 | +1.12(+1.58%) |
Aug 04, 2020 | 70.31 | 70.51 | 70.31 | 70.51 | 890 | +0.35(+0.49%) |
Aug 03, 2020 | 69.96 | 70.34 | 69.96 | 70.16 | 2,124 | +0.20(+0.29%) |
Jul 31, 2020 | 70.12 | 70.12 | 69.65 | 69.96 | 6,202 | -0.72(-1.01%) |
Jul 30, 2020 | 71.19 | 71.19 | 70.24 | 70.68 | 4,726 | -1.56(-2.15%) |
Jul 29, 2020 | 71.98 | 72.24 | 71.87 | 72.24 | 1,722 | +0.08(+0.10%) |
Jul 28, 2020 | 72.55 | 72.55 | 71.95 | 72.16 | 2,484 | -0.75(-1.03%) |
Jul 27, 2020 | 73.07 | 73.08 | 72.83 | 72.91 | 3,880 | +0.67(+0.93%) |
Jul 24, 2020 | 71.95 | 72.40 | 71.84 | 72.25 | 2,274 | +0.14(+0.20%) |
Jul 23, 2020 | 72.75 | 72.75 | 72.00 | 72.10 | 1,189 | -0.32(-0.44%) |
Jul 22, 2020 | 72.73 | 72.73 | 72.28 | 72.42 | 3,155 | -0.55(-0.76%) |
Jul 21, 2020 | 73.37 | 73.37 | 72.97 | 72.97 | 2,463 | +0.65(+0.90%) |
Jul 20, 2020 | 72.16 | 72.33 | 72.03 | 72.32 | 1,353 | -0.07(-0.10%) |
Jul 17, 2020 | 72.18 | 72.56 | 72.08 | 72.40 | 6,616 | +0.34(+0.48%) |
Jul 16, 2020 | 72.14 | 72.19 | 72.05 | 72.05 | 631 | -0.62(-0.85%) |
Jul 15, 2020 | 72.60 | 72.67 | 72.21 | 72.67 | 4,445 | +0.12(+0.16%) |
Jul 14, 2020 | 72.41 | 72.55 | 72.25 | 72.55 | 2,119 | +0.80(+1.11%) |
Jul 13, 2020 | 72.71 | 73.06 | 71.71 | 71.75 | 1,846 | +0.30(+0.42%) |
Jul 10, 2020 | 71.68 | 71.68 | 70.97 | 71.45 | 2,274 | -0.67(-0.92%) |
Jul 09, 2020 | 72.66 | 72.66 | 71.88 | 72.12 | 2,309 | -0.78(-1.07%) |
Jul 08, 2020 | 72.24 | 72.90 | 72.24 | 72.90 | 1,124 | +0.70(+0.97%) |
Jul 07, 2020 | 72.40 | 72.62 | 71.99 | 72.20 | 4,124 | -1.41(-1.92%) |
Jul 06, 2020 | 73.20 | 73.61 | 73.11 | 73.61 | 6,851 | +2.85(+4.02%) |
Jul 02, 2020 | 71.42 | 71.42 | 70.77 | 70.77 | 1,654 | +1.62(+2.35%) |
Jul 01, 2020 | 69.29 | 69.29 | 68.84 | 69.15 | 7,723 | +0.30(+0.44%) |
Jun 30, 2020 | 68.79 | 68.86 | 68.48 | 68.84 | 4,738 | -0.49(-0.71%) |
Jun 29, 2020 | 68.59 | 69.34 | 68.59 | 69.34 | 2,644 | +0.75(+1.09%) |
Jun 26, 2020 | 69.16 | 69.16 | 68.40 | 68.59 | 2,894 | -1.56(-2.23%) |
Jun 25, 2020 | 69.61 | 70.15 | 69.61 | 70.15 | 800 | +0.04(+0.06%) |
Jun 24, 2020 | 70.33 | 70.34 | 69.77 | 70.11 | 1,505 | -1.38(-1.93%) |
Jun 23, 2020 | 72.07 | 72.07 | 71.49 | 71.49 | 2,869 | -0.03(-0.04%) |
Jun 22, 2020 | 71.15 | 71.70 | 71.15 | 71.51 | 1,871 | +0.18(+0.25%) |
Jun 19, 2020 | 72.68 | 72.68 | 71.33 | 71.33 | 1,964 | +0.15(+0.21%) |
Jun 18, 2020 | 71.55 | 71.55 | 71.07 | 71.19 | 2,300 | -0.56(-0.78%) |
Jun 17, 2020 | 72.45 | 72.45 | 71.74 | 71.74 | 585 | +0.39(+0.54%) |
Jun 16, 2020 | 72.77 | 72.77 | 71.36 | 71.36 | 2,738 | +0.90(+1.28%) |
Jun 15, 2020 | 69.26 | 70.69 | 69.26 | 70.46 | 2,977 | -0.24(-0.33%) |
Jun 12, 2020 | 71.17 | 71.20 | 69.57 | 70.69 | 8,890 | +1.55(+2.24%) |
Jun 11, 2020 | 71.77 | 71.77 | 69.06 | 69.14 | 8,432 | -5.94(-7.91%) |
Jun 10, 2020 | 74.97 | 75.46 | 74.39 | 75.08 | 6,867 | -1.24(-1.63%) |
Jun 09, 2020 | 76.16 | 76.32 | 75.71 | 76.32 | 4,605 | -1.04(-1.34%) |
Jun 08, 2020 | 76.68 | 77.38 | 76.08 | 77.36 | 7,769 | +2.09(+2.77%) |
Jun 05, 2020 | 74.08 | 75.68 | 74.08 | 75.27 | 6,306 | +2.76(+3.81%) |
Jun 04, 2020 | 73.01 | 73.01 | 72.29 | 72.51 | 3,934 | -1.02(-1.39%) |
Jun 03, 2020 | 72.54 | 73.53 | 72.42 | 73.53 | 4,807 | +2.39(+3.36%) |
Jun 02, 2020 | 70.44 | 71.14 | 70.44 | 71.14 | 5,692 | +2.32(+3.37%) |