Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 74.47 | 74.72 | 72.53 | 72.83 | 1,178,857 | -1.80(-2.41%) |
Aug 28, 2020 | 75.10 | 75.10 | 74.28 | 74.62 | 637,122 | -0.33(-0.44%) |
Aug 27, 2020 | 73.89 | 75.35 | 73.77 | 74.95 | 579,721 | +1.37(+1.86%) |
Aug 26, 2020 | 74.67 | 74.67 | 73.55 | 73.58 | 820,192 | -1.12(-1.50%) |
Aug 25, 2020 | 75.59 | 75.99 | 74.60 | 74.70 | 638,974 | -0.23(-0.31%) |
Aug 24, 2020 | 72.65 | 75.02 | 72.52 | 74.93 | 785,113 | +2.25(+3.10%) |
Aug 21, 2020 | 72.20 | 72.75 | 71.62 | 72.68 | 706,952 | +0.27(+0.37%) |
Aug 20, 2020 | 73.03 | 73.18 | 72.10 | 72.42 | 815,636 | -1.40(-1.89%) |
Aug 19, 2020 | 73.60 | 74.47 | 73.31 | 73.81 | 714,677 | +0.69(+0.95%) |
Aug 18, 2020 | 73.28 | 73.53 | 72.52 | 73.12 | 673,529 | -0.32(-0.44%) |
Aug 17, 2020 | 73.76 | 74.12 | 72.93 | 73.44 | 630,344 | -0.75(-1.01%) |
Aug 14, 2020 | 73.54 | 74.68 | 73.33 | 74.19 | 692,896 | +0.68(+0.93%) |
Aug 13, 2020 | 73.84 | 74.55 | 73.13 | 73.50 | 678,138 | -1.26(-1.69%) |
Aug 12, 2020 | 76.42 | 76.52 | 74.20 | 74.76 | 793,459 | -0.18(-0.24%) |
Aug 11, 2020 | 76.01 | 76.91 | 74.63 | 74.94 | 1,162,003 | +0.54(+0.73%) |
Aug 10, 2020 | 73.99 | 74.88 | 73.47 | 74.40 | 979,927 | +0.36(+0.49%) |
Aug 07, 2020 | 70.89 | 74.10 | 70.86 | 74.04 | 846,498 | +2.84(+3.98%) |
Aug 06, 2020 | 71.55 | 71.96 | 71.10 | 71.20 | 859,992 | -0.29(-0.41%) |
Aug 05, 2020 | 70.76 | 71.57 | 70.59 | 71.49 | 677,391 | +0.99(+1.40%) |
Aug 04, 2020 | 70.88 | 70.96 | 69.83 | 70.50 | 756,133 | +0.00(+0.00%) |
Aug 03, 2020 | 69.86 | 71.18 | 69.19 | 70.50 | 1,117,236 | +0.83(+1.19%) |
Jul 31, 2020 | 69.30 | 69.76 | 68.69 | 69.68 | 950,849 | +0.37(+0.54%) |
Jul 30, 2020 | 69.20 | 69.52 | 68.25 | 69.30 | 1,001,572 | -1.18(-1.68%) |
Jul 29, 2020 | 68.36 | 70.82 | 68.28 | 70.49 | 1,420,635 | +1.92(+2.80%) |
Jul 28, 2020 | 67.67 | 68.81 | 67.47 | 68.57 | 1,450,855 | +0.44(+0.64%) |
Jul 27, 2020 | 66.94 | 68.28 | 66.23 | 68.13 | 1,206,221 | +0.52(+0.76%) |
Jul 24, 2020 | 69.43 | 70.29 | 67.39 | 67.61 | 1,228,142 | -1.29(-1.87%) |
Jul 23, 2020 | 66.95 | 69.10 | 66.85 | 68.90 | 1,922,063 | +1.65(+2.46%) |
Jul 22, 2020 | 73.17 | 73.17 | 64.60 | 67.25 | 3,249,359 | -3.74(-5.27%) |
Jul 21, 2020 | 69.05 | 71.63 | 68.92 | 70.99 | 1,695,312 | +1.86(+2.69%) |
Jul 20, 2020 | 68.45 | 69.53 | 68.45 | 69.14 | 1,718,408 | +0.03(+0.04%) |
Jul 17, 2020 | 71.38 | 71.38 | 68.97 | 69.11 | 1,573,353 | -1.98(-2.79%) |
Jul 16, 2020 | 70.89 | 72.56 | 70.27 | 71.09 | 1,239,514 | -0.54(-0.76%) |
Jul 15, 2020 | 73.65 | 73.65 | 70.98 | 71.63 | 1,840,656 | -0.98(-1.35%) |
Jul 14, 2020 | 72.71 | 73.17 | 71.42 | 72.61 | 1,174,840 | +0.07(+0.10%) |
Jul 13, 2020 | 71.84 | 73.57 | 71.12 | 72.54 | 1,616,718 | +1.25(+1.75%) |
Jul 10, 2020 | 68.36 | 71.54 | 68.25 | 71.30 | 1,286,614 | +3.34(+4.92%) |
Jul 09, 2020 | 70.32 | 70.84 | 67.26 | 67.95 | 1,551,224 | -3.33(-4.68%) |
Jul 08, 2020 | 71.28 | 71.38 | 69.52 | 71.29 | 1,637,998 | +2.05(+2.97%) |
Jul 07, 2020 | 69.64 | 69.95 | 69.03 | 69.23 | 1,596,245 | -0.76(-1.08%) |
Jul 06, 2020 | 70.82 | 71.14 | 69.19 | 69.99 | 1,164,992 | +0.92(+1.33%) |
Jul 02, 2020 | 70.16 | 70.76 | 68.84 | 69.07 | 937,355 | +0.65(+0.95%) |
Jul 01, 2020 | 70.13 | 70.54 | 68.15 | 68.42 | 1,006,857 | -2.13(-3.02%) |
Jun 30, 2020 | 67.93 | 70.87 | 67.67 | 70.56 | 1,651,073 | +2.70(+3.98%) |
Jun 29, 2020 | 68.77 | 68.99 | 67.38 | 67.85 | 1,275,313 | +0.09(+0.13%) |
Jun 26, 2020 | 68.63 | 68.83 | 66.80 | 67.77 | 2,215,761 | -1.99(-2.86%) |
Jun 25, 2020 | 68.45 | 70.01 | 67.92 | 69.76 | 1,620,069 | +1.12(+1.63%) |
Jun 24, 2020 | 70.66 | 71.14 | 68.59 | 68.64 | 1,849,154 | -3.49(-4.83%) |
Jun 23, 2020 | 73.77 | 74.51 | 72.11 | 72.12 | 2,180,166 | -0.58(-0.80%) |
Jun 22, 2020 | 72.68 | 73.87 | 71.71 | 72.70 | 1,706,976 | -0.81(-1.10%) |
Jun 19, 2020 | 74.13 | 74.25 | 71.87 | 73.51 | 4,565,334 | +0.04(+0.05%) |
Jun 18, 2020 | 73.26 | 74.75 | 73.14 | 73.47 | 1,880,883 | -1.07(-1.43%) |
Jun 17, 2020 | 75.24 | 75.93 | 74.39 | 74.54 | 1,991,275 | -0.99(-1.31%) |
Jun 16, 2020 | 77.15 | 77.19 | 74.28 | 75.53 | 1,278,496 | +1.25(+1.69%) |
Jun 15, 2020 | 71.62 | 75.21 | 71.62 | 74.28 | 1,627,728 | -0.08(-0.11%) |
Jun 12, 2020 | 75.43 | 75.56 | 72.38 | 74.36 | 1,293,474 | +1.39(+1.90%) |
Jun 11, 2020 | 74.62 | 75.94 | 72.79 | 72.97 | 1,814,460 | -4.34(-5.61%) |
Jun 10, 2020 | 80.27 | 80.38 | 77.23 | 77.31 | 1,500,059 | -3.85(-4.74%) |
Jun 09, 2020 | 79.18 | 81.98 | 78.68 | 81.15 | 1,391,557 | +0.73(+0.91%) |
Jun 08, 2020 | 81.38 | 81.80 | 79.28 | 80.42 | 2,019,922 | +0.41(+0.51%) |
Jun 05, 2020 | 81.46 | 81.92 | 79.64 | 80.02 | 2,763,412 | +2.40(+3.09%) |
Jun 04, 2020 | 74.62 | 77.71 | 74.35 | 77.62 | 1,510,855 | +2.51(+3.34%) |
Jun 03, 2020 | 72.83 | 75.47 | 72.35 | 75.11 | 1,295,370 | +3.78(+5.29%) |
Jun 02, 2020 | 72.12 | 72.83 | 70.89 | 71.34 | 1,286,121 | +0.17(+0.24%) |