Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.37 | 72.49 | 71.73 | 72.26 | 3,657,348 | -1.42(-1.93%) |
Aug 28, 2020 | 73.35 | 73.76 | 73.24 | 73.69 | 706,427 | +0.83(+1.14%) |
Aug 27, 2020 | 73.44 | 73.53 | 72.55 | 72.86 | 1,108,509 | -0.61(-0.83%) |
Aug 26, 2020 | 73.35 | 73.56 | 73.10 | 73.47 | 683,286 | +0.18(+0.24%) |
Aug 25, 2020 | 72.60 | 73.30 | 72.52 | 73.30 | 1,618,789 | +0.89(+1.23%) |
Aug 24, 2020 | 72.58 | 72.70 | 72.10 | 72.40 | 1,108,002 | +0.90(+1.26%) |
Aug 21, 2020 | 70.94 | 71.59 | 70.78 | 71.50 | 563,850 | +0.54(+0.76%) |
Aug 20, 2020 | 70.11 | 70.97 | 69.98 | 70.96 | 1,207,400 | -0.36(-0.51%) |
Aug 19, 2020 | 71.79 | 71.79 | 71.23 | 71.33 | 788,564 | -0.81(-1.12%) |
Aug 18, 2020 | 72.12 | 72.25 | 71.63 | 72.13 | 603,606 | -0.15(-0.21%) |
Aug 17, 2020 | 71.86 | 72.35 | 71.78 | 72.28 | 540,672 | +1.01(+1.42%) |
Aug 14, 2020 | 71.20 | 71.32 | 71.07 | 71.27 | 1,405,000 | -0.14(-0.20%) |
Aug 13, 2020 | 71.49 | 71.63 | 71.14 | 71.41 | 553,118 | -0.33(-0.47%) |
Aug 12, 2020 | 71.38 | 71.96 | 71.30 | 71.74 | 781,108 | +1.09(+1.54%) |
Aug 11, 2020 | 71.28 | 71.45 | 70.61 | 70.66 | 1,622,139 | -0.20(-0.29%) |
Aug 10, 2020 | 70.79 | 70.93 | 70.33 | 70.86 | 1,337,339 | +0.22(+0.32%) |
Aug 07, 2020 | 70.85 | 71.08 | 70.28 | 70.64 | 1,191,726 | -1.47(-2.04%) |
Aug 06, 2020 | 71.68 | 72.11 | 71.43 | 72.11 | 1,590,379 | +0.23(+0.32%) |
Aug 05, 2020 | 71.64 | 72.12 | 71.64 | 71.87 | 800,716 | +0.72(+1.01%) |
Aug 04, 2020 | 70.58 | 71.20 | 70.58 | 71.16 | 1,388,547 | +1.09(+1.55%) |
Aug 03, 2020 | 69.79 | 70.22 | 69.75 | 70.07 | 1,808,988 | +0.52(+0.75%) |
Jul 31, 2020 | 69.84 | 69.89 | 68.93 | 69.55 | 612,918 | -0.31(-0.44%) |
Jul 30, 2020 | 69.73 | 69.90 | 69.09 | 69.86 | 1,419,390 | -0.60(-0.86%) |
Jul 29, 2020 | 69.89 | 70.60 | 69.89 | 70.46 | 733,701 | +1.15(+1.66%) |
Jul 28, 2020 | 69.75 | 69.82 | 69.23 | 69.31 | 1,434,862 | -0.55(-0.78%) |
Jul 27, 2020 | 69.27 | 69.91 | 69.15 | 69.86 | 2,427,236 | +0.92(+1.33%) |
Jul 24, 2020 | 68.29 | 68.94 | 68.22 | 68.94 | 1,560,489 | -0.22(-0.32%) |
Jul 23, 2020 | 69.57 | 69.83 | 68.80 | 69.16 | 748,393 | -0.32(-0.45%) |
Jul 22, 2020 | 69.86 | 69.88 | 69.18 | 69.48 | 683,999 | -0.59(-0.84%) |
Jul 21, 2020 | 70.61 | 70.61 | 70.06 | 70.06 | 964,449 | +0.53(+0.76%) |
Jul 20, 2020 | 69.11 | 69.62 | 68.87 | 69.53 | 732,270 | +0.82(+1.19%) |
Jul 17, 2020 | 68.79 | 68.88 | 68.40 | 68.71 | 1,007,614 | +0.46(+0.67%) |
Jul 16, 2020 | 68.05 | 68.39 | 67.80 | 68.26 | 1,298,964 | -1.28(-1.84%) |
Jul 15, 2020 | 69.71 | 69.85 | 69.26 | 69.54 | 650,311 | +0.10(+0.15%) |
Jul 14, 2020 | 68.68 | 69.61 | 68.52 | 69.44 | 1,064,496 | -0.02(-0.03%) |
Jul 13, 2020 | 70.33 | 70.81 | 69.35 | 69.46 | 1,564,210 | -0.33(-0.47%) |
Jul 10, 2020 | 69.93 | 69.98 | 69.37 | 69.78 | 3,215,241 | -0.52(-0.74%) |
Jul 09, 2020 | 70.85 | 70.98 | 69.69 | 70.30 | 3,011,724 | -0.10(-0.15%) |
Jul 08, 2020 | 69.39 | 70.41 | 69.36 | 70.41 | 1,656,444 | +1.78(+2.60%) |
Jul 07, 2020 | 68.87 | 69.23 | 68.57 | 68.62 | 1,034,949 | -1.33(-1.90%) |
Jul 06, 2020 | 69.24 | 69.96 | 69.18 | 69.95 | 1,777,404 | +3.31(+4.96%) |
Jul 02, 2020 | 66.40 | 66.87 | 66.34 | 66.64 | 1,604,607 | +1.70(+2.62%) |
Jul 01, 2020 | 64.72 | 65.22 | 64.64 | 64.94 | 799,925 | +0.66(+1.03%) |
Jun 30, 2020 | 64.41 | 64.54 | 63.98 | 64.28 | 1,005,987 | -0.20(-0.30%) |
Jun 29, 2020 | 64.17 | 64.48 | 63.86 | 64.48 | 1,254,371 | +0.17(+0.26%) |
Jun 26, 2020 | 64.85 | 64.85 | 63.99 | 64.31 | 530,385 | -0.55(-0.85%) |
Jun 25, 2020 | 64.46 | 64.86 | 64.22 | 64.86 | 490,405 | +0.16(+0.24%) |
Jun 24, 2020 | 65.13 | 65.36 | 64.28 | 64.70 | 1,025,781 | -0.68(-1.04%) |
Jun 23, 2020 | 65.40 | 65.69 | 65.31 | 65.38 | 893,961 | +0.59(+0.92%) |
Jun 22, 2020 | 64.26 | 64.84 | 64.15 | 64.78 | 1,064,176 | +0.94(+1.47%) |
Jun 19, 2020 | 64.76 | 64.76 | 63.74 | 63.84 | 1,120,922 | -0.20(-0.30%) |
Jun 18, 2020 | 63.79 | 64.18 | 63.79 | 64.04 | 2,512,657 | +0.22(+0.35%) |
Jun 17, 2020 | 63.70 | 64.08 | 63.66 | 63.82 | 817,353 | +0.49(+0.78%) |
Jun 16, 2020 | 64.14 | 64.17 | 62.81 | 63.32 | 1,632,887 | +0.63(+1.01%) |
Jun 15, 2020 | 61.84 | 62.96 | 61.56 | 62.69 | 1,080,780 | -0.50(-0.79%) |
Jun 12, 2020 | 63.48 | 63.57 | 62.40 | 63.19 | 1,812,601 | +1.19(+1.93%) |
Jun 11, 2020 | 63.23 | 63.52 | 61.97 | 62.00 | 3,340,772 | -3.22(-4.94%) |
Jun 10, 2020 | 64.80 | 65.31 | 64.47 | 65.22 | 1,299,451 | +0.78(+1.21%) |
Jun 09, 2020 | 63.93 | 64.56 | 63.87 | 64.44 | 1,168,744 | -0.38(-0.59%) |
Jun 08, 2020 | 64.49 | 64.83 | 64.08 | 64.82 | 1,275,647 | +0.16(+0.24%) |
Jun 05, 2020 | 64.58 | 65.05 | 64.52 | 64.66 | 4,942,094 | +1.59(+2.52%) |
Jun 04, 2020 | 63.18 | 63.58 | 62.83 | 63.07 | 1,822,667 | -0.88(-1.38%) |
Jun 03, 2020 | 63.35 | 64.04 | 63.29 | 63.95 | 2,305,369 | +1.31(+2.10%) |
Jun 02, 2020 | 61.93 | 62.74 | 61.90 | 62.64 | 1,158,312 | +1.45(+2.38%) |