Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.91 | 73.11 | 72.91 | 73.05 | 141,555 | +0.35(+0.48%) |
Aug 28, 2020 | 72.80 | 72.81 | 72.56 | 72.70 | 59,255 | +0.10(+0.13%) |
Aug 27, 2020 | 72.59 | 72.68 | 72.40 | 72.60 | 39,489 | +0.17(+0.24%) |
Aug 26, 2020 | 72.24 | 72.51 | 72.24 | 72.43 | 13,507 | +0.17(+0.24%) |
Aug 25, 2020 | 72.20 | 72.26 | 72.12 | 72.25 | 21,937 | +0.27(+0.37%) |
Aug 24, 2020 | 72.36 | 72.36 | 71.95 | 71.99 | 25,156 | -0.23(-0.32%) |
Aug 21, 2020 | 72.09 | 72.24 | 71.96 | 72.22 | 23,474 | -0.05(-0.07%) |
Aug 20, 2020 | 71.94 | 72.31 | 71.94 | 72.27 | 16,826 | +0.20(+0.27%) |
Aug 19, 2020 | 72.53 | 72.53 | 72.06 | 72.07 | 46,641 | -0.29(-0.40%) |
Aug 18, 2020 | 72.34 | 72.45 | 72.16 | 72.36 | 106,763 | +0.15(+0.20%) |
Aug 17, 2020 | 72.02 | 72.22 | 72.02 | 72.22 | 25,532 | +0.36(+0.50%) |
Aug 14, 2020 | 71.95 | 71.95 | 71.81 | 71.86 | 14,684 | -0.22(-0.31%) |
Aug 13, 2020 | 72.03 | 72.19 | 71.98 | 72.08 | 54,082 | +0.22(+0.31%) |
Aug 12, 2020 | 71.80 | 71.97 | 71.77 | 71.86 | 13,517 | +0.29(+0.41%) |
Aug 11, 2020 | 71.62 | 71.75 | 71.56 | 71.56 | 52,450 | +0.19(+0.26%) |
Aug 10, 2020 | 71.28 | 71.40 | 71.28 | 71.37 | 17,890 | +0.19(+0.27%) |
Aug 07, 2020 | 71.26 | 71.26 | 71.12 | 71.18 | 20,579 | -0.44(-0.61%) |
Aug 06, 2020 | 71.72 | 71.78 | 71.52 | 71.62 | 50,923 | -0.17(-0.24%) |
Aug 05, 2020 | 71.85 | 71.98 | 71.70 | 71.79 | 39,009 | +0.25(+0.35%) |
Aug 04, 2020 | 71.02 | 71.54 | 71.02 | 71.54 | 27,791 | +0.33(+0.46%) |
Aug 03, 2020 | 70.99 | 71.21 | 70.83 | 71.21 | 23,565 | +0.07(+0.10%) |
Jul 31, 2020 | 71.03 | 71.23 | 70.96 | 71.14 | 37,331 | +0.28(+0.40%) |
Jul 30, 2020 | 71.06 | 71.11 | 70.80 | 70.86 | 51,627 | -0.53(-0.74%) |
Jul 29, 2020 | 71.34 | 71.43 | 71.24 | 71.39 | 17,887 | +0.18(+0.26%) |
Jul 28, 2020 | 71.24 | 71.39 | 71.10 | 71.21 | 56,797 | -0.13(-0.18%) |
Jul 27, 2020 | 71.12 | 71.36 | 71.11 | 71.34 | 71,168 | +0.33(+0.46%) |
Jul 24, 2020 | 70.96 | 71.16 | 70.93 | 71.01 | 30,299 | -0.07(-0.09%) |
Jul 23, 2020 | 70.98 | 71.36 | 70.98 | 71.07 | 42,243 | +0.02(+0.03%) |
Jul 22, 2020 | 70.89 | 71.09 | 70.87 | 71.05 | 53,677 | +0.26(+0.36%) |
Jul 21, 2020 | 70.78 | 70.96 | 70.75 | 70.79 | 49,457 | +0.44(+0.62%) |
Jul 20, 2020 | 70.30 | 70.44 | 70.23 | 70.36 | 74,080 | +0.16(+0.23%) |
Jul 17, 2020 | 70.21 | 70.22 | 70.15 | 70.19 | 20,268 | -0.00(-0.00%) |
Jul 16, 2020 | 70.44 | 70.48 | 70.17 | 70.19 | 27,719 | -0.32(-0.45%) |
Jul 15, 2020 | 70.22 | 70.56 | 70.16 | 70.51 | 15,352 | +0.54(+0.77%) |
Jul 14, 2020 | 69.92 | 70.02 | 69.92 | 69.97 | 8,622 | -0.06(-0.08%) |
Jul 13, 2020 | 70.38 | 70.38 | 70.01 | 70.03 | 5,464 | -0.07(-0.10%) |
Jul 10, 2020 | 70.15 | 70.16 | 69.97 | 70.10 | 6,514 | +0.01(+0.01%) |
Jul 09, 2020 | 70.58 | 70.58 | 70.09 | 70.09 | 10,635 | -0.44(-0.63%) |
Jul 08, 2020 | 70.18 | 70.59 | 70.18 | 70.53 | 21,307 | +0.50(+0.72%) |
Jul 07, 2020 | 70.23 | 70.23 | 70.02 | 70.03 | 18,110 | -0.37(-0.52%) |
Jul 06, 2020 | 70.34 | 70.42 | 70.32 | 70.40 | 20,957 | +0.18(+0.26%) |
Jul 02, 2020 | 70.13 | 70.23 | 69.99 | 70.21 | 9,307 | +0.06(+0.08%) |
Jul 01, 2020 | 70.18 | 70.30 | 70.11 | 70.16 | 12,081 | -0.04(-0.06%) |
Jun 30, 2020 | 69.67 | 70.21 | 69.66 | 70.19 | 17,615 | +0.53(+0.76%) |
Jun 29, 2020 | 69.72 | 69.72 | 69.57 | 69.67 | 10,711 | -0.05(-0.07%) |
Jun 26, 2020 | 69.73 | 69.81 | 69.49 | 69.71 | 36,401 | -0.15(-0.22%) |
Jun 25, 2020 | 69.91 | 69.93 | 69.75 | 69.87 | 14,289 | -0.10(-0.14%) |
Jun 24, 2020 | 70.20 | 70.30 | 69.96 | 69.96 | 49,816 | -0.38(-0.54%) |
Jun 23, 2020 | 70.59 | 70.64 | 70.34 | 70.34 | 21,746 | -0.11(-0.15%) |
Jun 22, 2020 | 70.28 | 70.47 | 70.19 | 70.45 | 79,261 | +0.40(+0.57%) |
Jun 19, 2020 | 70.26 | 70.26 | 70.01 | 70.05 | 45,398 | +0.02(+0.03%) |
Jun 18, 2020 | 70.20 | 70.30 | 70.02 | 70.03 | 24,845 | -0.21(-0.30%) |
Jun 17, 2020 | 70.41 | 70.41 | 70.16 | 70.24 | 6,580 | -0.03(-0.04%) |
Jun 16, 2020 | 70.41 | 70.55 | 70.06 | 70.27 | 22,837 | +0.05(+0.07%) |
Jun 15, 2020 | 69.86 | 70.31 | 69.82 | 70.22 | 29,140 | +0.13(+0.18%) |
Jun 12, 2020 | 70.23 | 70.40 | 69.88 | 70.10 | 17,476 | +0.15(+0.21%) |
Jun 11, 2020 | 70.62 | 70.66 | 69.92 | 69.95 | 99,079 | -1.21(-1.70%) |
Jun 10, 2020 | 71.11 | 71.56 | 70.96 | 71.16 | 48,194 | +0.06(+0.08%) |
Jun 09, 2020 | 70.85 | 71.16 | 70.85 | 71.10 | 58,379 | -0.23(-0.32%) |
Jun 08, 2020 | 71.12 | 71.34 | 71.10 | 71.33 | 23,086 | +0.46(+0.65%) |
Jun 05, 2020 | 71.05 | 71.12 | 70.87 | 70.87 | 51,499 | +0.29(+0.41%) |
Jun 04, 2020 | 70.47 | 70.66 | 70.44 | 70.58 | 31,149 | -0.05(-0.07%) |
Jun 03, 2020 | 70.36 | 70.68 | 70.28 | 70.63 | 61,480 | +0.17(+0.25%) |
Jun 02, 2020 | 70.43 | 70.65 | 70.39 | 70.46 | 55,077 | +0.21(+0.30%) |