Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 78.48 | 79.03 | 78.09 | 78.55 | 421,115 | +0.31(+0.40%) |
Aug 28, 2020 | 77.99 | 78.42 | 77.79 | 78.24 | 409,587 | +0.63(+0.81%) |
Aug 27, 2020 | 78.13 | 78.26 | 77.03 | 77.61 | 729,285 | -0.33(-0.42%) |
Aug 26, 2020 | 76.69 | 77.96 | 76.69 | 77.94 | 624,438 | +1.99(+2.62%) |
Aug 25, 2020 | 75.27 | 75.95 | 75.11 | 75.95 | 1,945,155 | +0.56(+0.74%) |
Aug 24, 2020 | 75.95 | 76.06 | 74.82 | 75.39 | 396,487 | +0.52(+0.70%) |
Aug 21, 2020 | 74.08 | 74.91 | 74.06 | 74.87 | 499,794 | +0.77(+1.03%) |
Aug 20, 2020 | 72.81 | 74.20 | 72.66 | 74.10 | 402,013 | +1.07(+1.47%) |
Aug 19, 2020 | 73.39 | 73.71 | 72.92 | 73.03 | 340,559 | -0.13(-0.17%) |
Aug 18, 2020 | 72.91 | 73.28 | 72.52 | 73.16 | 385,703 | +0.43(+0.59%) |
Aug 17, 2020 | 72.70 | 72.83 | 72.53 | 72.73 | 485,804 | +0.46(+0.63%) |
Aug 14, 2020 | 72.36 | 72.47 | 71.87 | 72.27 | 272,245 | -0.10(-0.14%) |
Aug 13, 2020 | 72.31 | 72.94 | 72.07 | 72.37 | 294,220 | +0.20(+0.27%) |
Aug 12, 2020 | 71.07 | 72.38 | 71.07 | 72.17 | 530,123 | +1.59(+2.25%) |
Aug 11, 2020 | 71.64 | 72.01 | 70.46 | 70.58 | 502,939 | -1.43(-1.99%) |
Aug 10, 2020 | 72.32 | 72.44 | 70.92 | 72.02 | 777,322 | -0.20(-0.28%) |
Aug 07, 2020 | 73.01 | 73.16 | 71.57 | 72.22 | 584,312 | -1.07(-1.46%) |
Aug 06, 2020 | 72.24 | 73.29 | 72.01 | 73.29 | 412,009 | +1.08(+1.49%) |
Aug 05, 2020 | 72.28 | 72.38 | 71.86 | 72.22 | 308,629 | +0.09(+0.13%) |
Aug 04, 2020 | 71.91 | 72.12 | 71.45 | 72.12 | 552,703 | +0.19(+0.26%) |
Aug 03, 2020 | 71.27 | 72.16 | 71.25 | 71.94 | 525,385 | +1.56(+2.22%) |
Jul 31, 2020 | 69.93 | 70.38 | 68.68 | 70.38 | 927,261 | +1.60(+2.32%) |
Jul 30, 2020 | 67.53 | 68.80 | 67.32 | 68.78 | 211,258 | +0.53(+0.78%) |
Jul 29, 2020 | 67.62 | 68.45 | 67.62 | 68.25 | 373,817 | +1.02(+1.52%) |
Jul 28, 2020 | 67.88 | 68.03 | 67.16 | 67.23 | 1,064,371 | -0.87(-1.27%) |
Jul 27, 2020 | 67.40 | 68.17 | 67.35 | 68.09 | 499,875 | +1.10(+1.64%) |
Jul 24, 2020 | 66.72 | 67.42 | 65.94 | 66.99 | 470,944 | -0.84(-1.24%) |
Jul 23, 2020 | 69.47 | 69.85 | 67.50 | 67.84 | 592,203 | -1.93(-2.77%) |
Jul 22, 2020 | 69.44 | 70.03 | 69.24 | 69.77 | 690,244 | +0.43(+0.62%) |
Jul 21, 2020 | 70.61 | 70.61 | 69.13 | 69.34 | 917,236 | -0.78(-1.11%) |
Jul 20, 2020 | 68.34 | 70.21 | 68.00 | 70.12 | 578,863 | +1.92(+2.82%) |
Jul 17, 2020 | 68.27 | 68.36 | 67.57 | 68.19 | 310,035 | +0.24(+0.35%) |
Jul 16, 2020 | 67.84 | 68.08 | 67.23 | 67.95 | 551,220 | -0.65(-0.94%) |
Jul 15, 2020 | 68.85 | 69.16 | 67.77 | 68.60 | 464,662 | +0.16(+0.23%) |
Jul 14, 2020 | 67.16 | 68.50 | 66.41 | 68.45 | 592,094 | +0.65(+0.96%) |
Jul 13, 2020 | 70.10 | 70.49 | 67.59 | 67.80 | 746,749 | -1.66(-2.38%) |
Jul 10, 2020 | 69.30 | 69.47 | 68.58 | 69.45 | 288,905 | +0.02(+0.04%) |
Jul 09, 2020 | 69.56 | 69.60 | 68.33 | 69.43 | 711,370 | +0.50(+0.72%) |
Jul 08, 2020 | 68.18 | 68.93 | 67.95 | 68.93 | 554,585 | +1.20(+1.77%) |
Jul 07, 2020 | 68.17 | 68.98 | 67.65 | 67.73 | 342,160 | -0.57(-0.83%) |
Jul 06, 2020 | 67.82 | 68.61 | 67.82 | 68.30 | 1,092,412 | +1.33(+1.98%) |
Jul 02, 2020 | 67.31 | 67.52 | 66.89 | 66.97 | 377,893 | +0.31(+0.47%) |
Jul 01, 2020 | 66.38 | 66.98 | 66.15 | 66.65 | 393,090 | +0.26(+0.39%) |
Jun 30, 2020 | 65.06 | 66.51 | 65.02 | 66.40 | 645,364 | +1.32(+2.02%) |
Jun 29, 2020 | 64.20 | 65.08 | 63.47 | 65.08 | 419,067 | +0.72(+1.12%) |
Jun 26, 2020 | 65.68 | 65.80 | 64.23 | 64.36 | 392,115 | -1.50(-2.28%) |
Jun 25, 2020 | 65.12 | 65.89 | 64.50 | 65.86 | 273,741 | +0.69(+1.06%) |
Jun 24, 2020 | 66.32 | 66.71 | 64.83 | 65.17 | 930,276 | -1.40(-2.11%) |
Jun 23, 2020 | 66.69 | 67.27 | 66.43 | 66.57 | 1,108,479 | +0.44(+0.66%) |
Jun 22, 2020 | 65.09 | 66.18 | 65.04 | 66.14 | 466,641 | +1.11(+1.71%) |
Jun 19, 2020 | 66.07 | 66.07 | 64.63 | 65.03 | 474,601 | -0.24(-0.36%) |
Jun 18, 2020 | 64.89 | 65.30 | 64.72 | 65.26 | 228,812 | +0.29(+0.45%) |
Jun 17, 2020 | 65.32 | 65.51 | 64.82 | 64.97 | 377,056 | +0.06(+0.10%) |
Jun 16, 2020 | 65.30 | 65.38 | 63.94 | 64.91 | 517,620 | +1.27(+1.99%) |
Jun 15, 2020 | 61.62 | 63.83 | 61.61 | 63.64 | 505,316 | +0.85(+1.36%) |
Jun 12, 2020 | 63.79 | 64.03 | 61.77 | 62.79 | 611,785 | +0.72(+1.16%) |
Jun 11, 2020 | 64.35 | 64.73 | 62.04 | 62.06 | 787,546 | -3.71(-5.64%) |
Jun 10, 2020 | 65.26 | 66.19 | 65.09 | 65.78 | 474,522 | +0.98(+1.52%) |
Jun 09, 2020 | 64.15 | 65.05 | 64.04 | 64.79 | 562,915 | +0.33(+0.52%) |
Jun 08, 2020 | 63.85 | 64.46 | 63.32 | 64.46 | 599,410 | +0.55(+0.87%) |
Jun 05, 2020 | 62.93 | 64.16 | 62.74 | 63.91 | 530,376 | +1.31(+2.10%) |
Jun 04, 2020 | 62.90 | 63.32 | 62.19 | 62.60 | 1,664,926 | -0.48(-0.76%) |
Jun 03, 2020 | 62.93 | 63.29 | 62.66 | 63.07 | 754,359 | +0.42(+0.67%) |
Jun 02, 2020 | 62.22 | 62.65 | 61.50 | 62.65 | 1,104,408 | +0.49(+0.78%) |