Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 68.05 | 71.04 | 68.05 | 70.82 | 200,569 | +2.84(+4.17%) |
Aug 28, 2020 | 68.19 | 68.19 | 66.88 | 67.98 | 168,575 | +0.21(+0.31%) |
Aug 27, 2020 | 67.99 | 68.48 | 66.64 | 67.77 | 121,433 | +0.05(+0.07%) |
Aug 26, 2020 | 68.19 | 68.35 | 67.15 | 67.72 | 136,275 | -0.26(-0.38%) |
Aug 25, 2020 | 66.68 | 68.37 | 65.55 | 67.98 | 154,846 | +2.11(+3.20%) |
Aug 24, 2020 | 68.05 | 68.06 | 65.13 | 65.87 | 201,766 | -1.58(-2.34%) |
Aug 21, 2020 | 67.80 | 68.17 | 66.60 | 67.45 | 206,114 | -0.92(-1.34%) |
Aug 20, 2020 | 68.59 | 68.59 | 67.36 | 68.37 | 105,292 | -0.34(-0.50%) |
Aug 19, 2020 | 69.75 | 70.28 | 68.34 | 68.71 | 177,535 | -1.72(-2.44%) |
Aug 18, 2020 | 71.33 | 71.70 | 69.08 | 70.43 | 133,389 | -0.65(-0.91%) |
Aug 17, 2020 | 68.51 | 71.39 | 68.51 | 71.08 | 125,155 | +2.74(+4.01%) |
Aug 14, 2020 | 69.11 | 69.39 | 67.88 | 68.34 | 113,317 | -0.85(-1.22%) |
Aug 13, 2020 | 68.98 | 69.71 | 68.48 | 69.19 | 127,061 | +0.38(+0.55%) |
Aug 12, 2020 | 67.83 | 69.22 | 67.51 | 68.81 | 176,392 | +1.94(+2.90%) |
Aug 11, 2020 | 69.98 | 69.98 | 66.76 | 66.87 | 230,846 | -3.06(-4.37%) |
Aug 10, 2020 | 71.46 | 71.73 | 69.24 | 69.93 | 107,873 | -1.52(-2.13%) |
Aug 07, 2020 | 71.50 | 72.20 | 70.20 | 71.45 | 104,108 | -0.53(-0.74%) |
Aug 06, 2020 | 72.55 | 73.32 | 70.94 | 71.98 | 169,674 | -0.62(-0.85%) |
Aug 05, 2020 | 73.93 | 74.02 | 72.02 | 72.59 | 128,277 | -0.42(-0.57%) |
Aug 04, 2020 | 74.00 | 74.29 | 71.67 | 73.01 | 163,452 | -1.14(-1.54%) |
Aug 03, 2020 | 70.64 | 74.20 | 70.46 | 74.15 | 248,319 | +4.38(+6.27%) |
Jul 31, 2020 | 72.36 | 72.46 | 67.90 | 69.78 | 445,062 | -2.64(-3.64%) |
Jul 30, 2020 | 70.52 | 73.18 | 70.52 | 72.41 | 219,491 | +0.21(+0.29%) |
Jul 29, 2020 | 74.44 | 74.44 | 71.74 | 72.20 | 264,083 | -1.44(-1.95%) |
Jul 28, 2020 | 75.96 | 76.36 | 73.42 | 73.64 | 108,533 | -2.15(-2.83%) |
Jul 27, 2020 | 72.86 | 75.83 | 72.63 | 75.79 | 170,289 | +4.00(+5.57%) |
Jul 24, 2020 | 73.74 | 73.74 | 70.56 | 71.80 | 335,949 | -3.21(-4.28%) |
Jul 23, 2020 | 78.03 | 79.08 | 74.57 | 75.00 | 257,941 | -3.01(-3.85%) |
Jul 22, 2020 | 78.91 | 79.31 | 76.97 | 78.01 | 140,011 | -0.29(-0.37%) |
Jul 21, 2020 | 82.63 | 82.63 | 78.02 | 78.30 | 333,371 | -3.75(-4.57%) |
Jul 20, 2020 | 80.77 | 82.97 | 79.70 | 82.04 | 319,364 | +1.69(+2.10%) |
Jul 17, 2020 | 77.92 | 80.78 | 77.53 | 80.36 | 332,545 | +3.10(+4.01%) |
Jul 16, 2020 | 77.89 | 78.04 | 75.58 | 77.26 | 259,471 | -1.53(-1.94%) |
Jul 15, 2020 | 78.63 | 79.25 | 76.77 | 78.79 | 422,203 | +2.44(+3.19%) |
Jul 14, 2020 | 72.51 | 76.35 | 70.83 | 76.35 | 453,536 | +3.49(+4.78%) |
Jul 13, 2020 | 76.36 | 78.90 | 72.57 | 72.86 | 1,419,035 | -2.12(-2.82%) |
Jul 10, 2020 | 76.51 | 76.72 | 74.46 | 74.98 | 158,364 | -1.53(-2.00%) |
Jul 09, 2020 | 77.36 | 77.94 | 74.19 | 76.51 | 303,803 | -0.41(-0.53%) |
Jul 08, 2020 | 77.19 | 77.43 | 75.10 | 76.92 | 200,667 | +0.67(+0.88%) |
Jul 07, 2020 | 74.92 | 78.47 | 74.39 | 76.25 | 286,209 | +0.97(+1.29%) |
Jul 06, 2020 | 76.07 | 76.92 | 74.93 | 75.28 | 207,787 | +1.06(+1.43%) |
Jul 02, 2020 | 74.70 | 75.72 | 73.47 | 74.22 | 316,629 | +0.99(+1.35%) |
Jul 01, 2020 | 72.72 | 73.58 | 71.00 | 73.23 | 367,718 | +0.72(+0.99%) |
Jun 30, 2020 | 70.39 | 72.94 | 69.79 | 72.51 | 253,533 | +2.16(+3.07%) |
Jun 29, 2020 | 71.57 | 71.91 | 69.23 | 70.36 | 227,123 | -0.44(-0.62%) |
Jun 26, 2020 | 74.09 | 74.09 | 69.83 | 70.80 | 422,539 | -3.23(-4.36%) |
Jun 25, 2020 | 72.39 | 74.02 | 70.78 | 74.02 | 253,418 | +1.73(+2.39%) |
Jun 24, 2020 | 74.40 | 76.12 | 70.78 | 72.29 | 421,617 | -2.53(-3.38%) |
Jun 23, 2020 | 75.35 | 76.69 | 74.32 | 74.82 | 358,355 | +0.75(+1.01%) |
Jun 22, 2020 | 73.99 | 74.57 | 71.42 | 74.07 | 597,578 | +0.41(+0.56%) |
Jun 19, 2020 | 70.28 | 73.96 | 69.66 | 73.66 | 339,352 | +4.34(+6.25%) |
Jun 18, 2020 | 67.57 | 69.80 | 67.57 | 69.33 | 155,456 | +0.67(+0.97%) |
Jun 17, 2020 | 68.54 | 69.94 | 68.25 | 68.66 | 176,250 | +0.63(+0.93%) |
Jun 16, 2020 | 68.48 | 68.83 | 65.59 | 68.03 | 230,512 | +2.00(+3.03%) |
Jun 15, 2020 | 62.38 | 66.47 | 61.95 | 66.03 | 199,499 | +2.17(+3.39%) |
Jun 12, 2020 | 65.48 | 65.93 | 60.90 | 63.86 | 383,798 | +1.03(+1.64%) |
Jun 11, 2020 | 67.59 | 68.04 | 62.79 | 62.83 | 503,472 | -6.15(-8.92%) |
Jun 10, 2020 | 69.53 | 70.37 | 68.53 | 68.99 | 419,784 | +0.44(+0.64%) |
Jun 09, 2020 | 68.50 | 70.18 | 68.28 | 68.55 | 239,058 | -0.45(-0.65%) |
Jun 08, 2020 | 67.59 | 69.21 | 66.28 | 69.00 | 334,752 | +1.65(+2.45%) |
Jun 05, 2020 | 67.97 | 68.86 | 65.90 | 67.35 | 326,539 | +0.13(+0.19%) |
Jun 04, 2020 | 68.39 | 69.52 | 66.43 | 67.22 | 277,736 | -1.45(-2.11%) |
Jun 03, 2020 | 70.43 | 70.53 | 68.03 | 68.67 | 205,607 | -1.61(-2.29%) |
Jun 02, 2020 | 69.74 | 70.38 | 67.36 | 70.28 | 295,376 | +0.32(+0.46%) |