Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.28 | 72.59 | 72.25 | 72.34 | 68,362 | +0.16(+0.22%) |
Aug 28, 2020 | 71.99 | 72.21 | 71.93 | 72.19 | 33,365 | +0.97(+1.37%) |
Aug 27, 2020 | 71.40 | 71.40 | 70.90 | 71.21 | 11,707 | +0.26(+0.36%) |
Aug 26, 2020 | 70.69 | 71.01 | 70.69 | 70.96 | 12,264 | +0.39(+0.56%) |
Aug 25, 2020 | 70.47 | 70.61 | 70.35 | 70.56 | 24,591 | +0.31(+0.44%) |
Aug 24, 2020 | 70.58 | 70.58 | 70.21 | 70.25 | 15,090 | -0.04(-0.05%) |
Aug 21, 2020 | 70.31 | 70.31 | 70.06 | 70.29 | 21,260 | -0.36(-0.51%) |
Aug 20, 2020 | 70.09 | 70.65 | 70.04 | 70.65 | 10,875 | +0.16(+0.23%) |
Aug 19, 2020 | 71.29 | 71.30 | 70.46 | 70.48 | 27,998 | -0.54(-0.76%) |
Aug 18, 2020 | 71.15 | 71.27 | 70.88 | 71.03 | 36,626 | +0.21(+0.29%) |
Aug 17, 2020 | 70.67 | 70.90 | 70.67 | 70.82 | 14,546 | +0.44(+0.63%) |
Aug 14, 2020 | 70.22 | 70.42 | 70.21 | 70.38 | 7,832 | +0.30(+0.43%) |
Aug 13, 2020 | 70.36 | 70.44 | 70.04 | 70.08 | 13,635 | -0.14(-0.20%) |
Aug 12, 2020 | 70.27 | 70.38 | 70.15 | 70.22 | 13,457 | +0.15(+0.21%) |
Aug 11, 2020 | 70.38 | 70.38 | 70.05 | 70.07 | 14,352 | -0.11(-0.15%) |
Aug 10, 2020 | 70.38 | 70.46 | 70.15 | 70.18 | 15,360 | -0.05(-0.07%) |
Aug 07, 2020 | 70.48 | 70.49 | 70.15 | 70.23 | 46,691 | -0.84(-1.18%) |
Aug 06, 2020 | 70.66 | 71.08 | 70.63 | 71.06 | 60,783 | +0.48(+0.68%) |
Aug 05, 2020 | 70.89 | 71.03 | 70.56 | 70.58 | 114,588 | +0.26(+0.36%) |
Aug 04, 2020 | 69.89 | 70.33 | 69.86 | 70.33 | 19,609 | +0.42(+0.61%) |
Aug 03, 2020 | 69.54 | 69.90 | 69.42 | 69.90 | 27,498 | -0.22(-0.31%) |
Jul 31, 2020 | 70.46 | 70.50 | 70.02 | 70.12 | 32,653 | -0.34(-0.49%) |
Jul 30, 2020 | 70.18 | 70.50 | 69.90 | 70.46 | 105,762 | -0.03(-0.04%) |
Jul 29, 2020 | 70.49 | 70.60 | 70.27 | 70.49 | 44,883 | +0.26(+0.36%) |
Jul 28, 2020 | 70.21 | 70.36 | 70.10 | 70.24 | 57,580 | +0.10(+0.14%) |
Jul 27, 2020 | 69.99 | 70.36 | 69.95 | 70.14 | 292,595 | +0.49(+0.71%) |
Jul 24, 2020 | 69.57 | 69.73 | 69.43 | 69.65 | 43,538 | -0.05(-0.07%) |
Jul 23, 2020 | 69.73 | 70.04 | 69.65 | 69.70 | 352,052 | -0.42(-0.60%) |
Jul 22, 2020 | 70.20 | 70.20 | 70.04 | 70.12 | 44,938 | +0.21(+0.30%) |
Jul 21, 2020 | 69.58 | 70.09 | 69.58 | 69.91 | 59,315 | +1.05(+1.53%) |
Jul 20, 2020 | 68.73 | 68.87 | 68.68 | 68.86 | 32,145 | +0.11(+0.16%) |
Jul 17, 2020 | 68.56 | 68.76 | 68.52 | 68.75 | 22,888 | +0.33(+0.49%) |
Jul 16, 2020 | 68.57 | 68.74 | 68.39 | 68.42 | 9,249 | -0.33(-0.49%) |
Jul 15, 2020 | 68.99 | 69.03 | 68.68 | 68.75 | 25,305 | +0.35(+0.52%) |
Jul 14, 2020 | 68.08 | 68.44 | 68.08 | 68.40 | 9,647 | +0.25(+0.36%) |
Jul 13, 2020 | 68.51 | 68.59 | 68.13 | 68.15 | 19,413 | -0.03(-0.04%) |
Jul 10, 2020 | 68.34 | 68.37 | 68.12 | 68.18 | 7,425 | -0.14(-0.20%) |
Jul 09, 2020 | 68.60 | 68.62 | 68.27 | 68.32 | 9,948 | -0.21(-0.30%) |
Jul 08, 2020 | 68.23 | 68.53 | 68.23 | 68.53 | 20,221 | +0.40(+0.59%) |
Jul 07, 2020 | 68.29 | 68.45 | 68.12 | 68.12 | 12,734 | -0.33(-0.48%) |
Jul 06, 2020 | 68.50 | 68.57 | 68.42 | 68.45 | 35,018 | +0.53(+0.77%) |
Jul 02, 2020 | 68.03 | 68.12 | 67.80 | 67.93 | 16,784 | +0.02(+0.04%) |
Jul 01, 2020 | 67.87 | 68.14 | 67.84 | 67.90 | 28,669 | +0.17(+0.25%) |
Jun 30, 2020 | 67.50 | 67.83 | 67.42 | 67.73 | 15,316 | +0.35(+0.52%) |
Jun 29, 2020 | 67.34 | 67.39 | 67.16 | 67.38 | 36,101 | +0.06(+0.08%) |
Jun 26, 2020 | 67.44 | 67.44 | 67.20 | 67.33 | 12,410 | -0.28(-0.41%) |
Jun 25, 2020 | 67.39 | 67.63 | 67.33 | 67.60 | 67,869 | +0.18(+0.26%) |
Jun 24, 2020 | 67.76 | 67.85 | 67.37 | 67.43 | 49,591 | -0.57(-0.84%) |
Jun 23, 2020 | 68.34 | 68.36 | 68.00 | 68.00 | 72,484 | +0.22(+0.32%) |
Jun 22, 2020 | 67.62 | 67.88 | 67.45 | 67.78 | 53,234 | +0.64(+0.95%) |
Jun 19, 2020 | 67.67 | 67.67 | 67.04 | 67.14 | 81,583 | -0.07(-0.10%) |
Jun 18, 2020 | 67.31 | 67.40 | 67.13 | 67.21 | 60,012 | -0.35(-0.51%) |
Jun 17, 2020 | 67.74 | 67.92 | 67.49 | 67.56 | 8,825 | -0.01(-0.01%) |
Jun 16, 2020 | 68.04 | 68.09 | 67.07 | 67.56 | 43,557 | -0.28(-0.42%) |
Jun 15, 2020 | 67.04 | 67.91 | 66.94 | 67.84 | 22,668 | +0.55(+0.82%) |
Jun 12, 2020 | 67.60 | 67.75 | 66.89 | 67.29 | 24,007 | +0.15(+0.22%) |
Jun 11, 2020 | 67.75 | 67.97 | 67.12 | 67.14 | 61,317 | -1.72(-2.50%) |
Jun 10, 2020 | 68.83 | 69.30 | 68.58 | 68.86 | 41,796 | +0.53(+0.77%) |
Jun 09, 2020 | 68.10 | 68.47 | 68.06 | 68.33 | 28,671 | -0.65(-0.95%) |
Jun 08, 2020 | 68.62 | 68.99 | 68.38 | 68.99 | 74,363 | +0.63(+0.91%) |
Jun 05, 2020 | 68.56 | 68.60 | 68.29 | 68.36 | 47,403 | +0.25(+0.36%) |
Jun 04, 2020 | 67.88 | 68.52 | 67.88 | 68.12 | 80,009 | +0.09(+0.13%) |
Jun 03, 2020 | 67.52 | 68.27 | 67.52 | 68.03 | 18,946 | +0.36(+0.54%) |
Jun 02, 2020 | 67.36 | 67.67 | 67.24 | 67.66 | 63,562 | +0.92(+1.38%) |