Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.38 | 72.68 | 72.35 | 72.43 | 68,275 | +0.16(+0.22%) |
Aug 28, 2020 | 72.08 | 72.31 | 72.02 | 72.28 | 33,323 | +0.97(+1.37%) |
Aug 27, 2020 | 71.49 | 71.49 | 70.99 | 71.30 | 11,692 | +0.26(+0.36%) |
Aug 26, 2020 | 70.78 | 71.10 | 70.78 | 71.05 | 12,249 | +0.39(+0.56%) |
Aug 25, 2020 | 70.56 | 70.70 | 70.44 | 70.65 | 24,560 | +0.31(+0.44%) |
Aug 24, 2020 | 70.67 | 70.67 | 70.30 | 70.34 | 15,071 | -0.04(-0.05%) |
Aug 21, 2020 | 70.40 | 70.40 | 70.15 | 70.38 | 21,233 | -0.36(-0.51%) |
Aug 20, 2020 | 70.18 | 70.74 | 70.13 | 70.74 | 10,861 | +0.16(+0.23%) |
Aug 19, 2020 | 71.38 | 71.39 | 70.55 | 70.57 | 27,963 | -0.54(-0.76%) |
Aug 18, 2020 | 71.24 | 71.36 | 70.97 | 71.12 | 36,579 | +0.21(+0.29%) |
Aug 17, 2020 | 70.76 | 70.99 | 70.76 | 70.91 | 14,528 | +0.44(+0.63%) |
Aug 14, 2020 | 70.31 | 70.50 | 70.30 | 70.47 | 7,822 | +0.30(+0.43%) |
Aug 13, 2020 | 70.44 | 70.52 | 70.13 | 70.17 | 13,617 | -0.14(-0.20%) |
Aug 12, 2020 | 70.36 | 70.47 | 70.24 | 70.31 | 13,440 | +0.15(+0.21%) |
Aug 11, 2020 | 70.47 | 70.47 | 70.14 | 70.16 | 14,334 | -0.11(-0.15%) |
Aug 10, 2020 | 70.47 | 70.55 | 70.24 | 70.27 | 15,340 | -0.05(-0.07%) |
Aug 07, 2020 | 70.57 | 70.58 | 70.24 | 70.32 | 46,632 | -0.84(-1.18%) |
Aug 06, 2020 | 70.75 | 71.17 | 70.72 | 71.15 | 60,706 | +0.48(+0.68%) |
Aug 05, 2020 | 70.98 | 71.12 | 70.65 | 70.67 | 114,443 | +0.26(+0.36%) |
Aug 04, 2020 | 69.98 | 70.42 | 69.94 | 70.42 | 19,584 | +0.42(+0.61%) |
Aug 03, 2020 | 69.63 | 69.99 | 69.51 | 69.99 | 27,463 | -0.22(-0.31%) |
Jul 31, 2020 | 70.55 | 70.59 | 70.11 | 70.21 | 32,612 | -0.34(-0.49%) |
Jul 30, 2020 | 70.27 | 70.59 | 69.99 | 70.55 | 105,628 | -0.03(-0.04%) |
Jul 29, 2020 | 70.58 | 70.69 | 70.36 | 70.58 | 44,826 | +0.26(+0.36%) |
Jul 28, 2020 | 70.30 | 70.45 | 70.18 | 70.33 | 57,507 | +0.10(+0.14%) |
Jul 27, 2020 | 70.08 | 70.44 | 70.04 | 70.23 | 292,224 | +0.49(+0.71%) |
Jul 24, 2020 | 69.66 | 69.82 | 69.52 | 69.74 | 43,483 | -0.05(-0.07%) |
Jul 23, 2020 | 69.82 | 70.13 | 69.74 | 69.79 | 351,606 | -0.42(-0.60%) |
Jul 22, 2020 | 70.29 | 70.29 | 70.13 | 70.21 | 44,882 | +0.21(+0.30%) |
Jul 21, 2020 | 69.67 | 70.18 | 69.67 | 70.00 | 59,240 | +1.05(+1.53%) |
Jul 20, 2020 | 68.82 | 68.96 | 68.76 | 68.95 | 32,104 | +0.11(+0.16%) |
Jul 17, 2020 | 68.64 | 68.85 | 68.61 | 68.84 | 22,859 | +0.33(+0.49%) |
Jul 16, 2020 | 68.65 | 68.83 | 68.48 | 68.51 | 9,238 | -0.33(-0.49%) |
Jul 15, 2020 | 69.08 | 69.12 | 68.76 | 68.84 | 25,272 | +0.35(+0.52%) |
Jul 14, 2020 | 68.16 | 68.53 | 68.16 | 68.49 | 9,635 | +0.25(+0.36%) |
Jul 13, 2020 | 68.60 | 68.67 | 68.22 | 68.24 | 19,388 | -0.03(-0.04%) |
Jul 10, 2020 | 68.43 | 68.46 | 68.21 | 68.27 | 7,416 | -0.14(-0.20%) |
Jul 09, 2020 | 68.68 | 68.70 | 68.36 | 68.41 | 9,936 | -0.21(-0.30%) |
Jul 08, 2020 | 68.32 | 68.61 | 68.32 | 68.61 | 20,196 | +0.40(+0.59%) |
Jul 07, 2020 | 68.38 | 68.54 | 68.21 | 68.21 | 12,718 | -0.33(-0.48%) |
Jul 06, 2020 | 68.59 | 68.65 | 68.51 | 68.54 | 34,974 | +0.53(+0.77%) |
Jul 02, 2020 | 68.11 | 68.21 | 67.89 | 68.02 | 16,763 | +0.02(+0.04%) |
Jul 01, 2020 | 67.96 | 68.23 | 67.93 | 67.99 | 28,632 | +0.17(+0.25%) |
Jun 30, 2020 | 67.58 | 67.92 | 67.51 | 67.82 | 15,297 | +0.35(+0.52%) |
Jun 29, 2020 | 67.42 | 67.47 | 67.25 | 67.47 | 36,055 | +0.06(+0.08%) |
Jun 26, 2020 | 67.52 | 67.52 | 67.29 | 67.41 | 12,394 | -0.28(-0.41%) |
Jun 25, 2020 | 67.47 | 67.72 | 67.41 | 67.69 | 67,783 | +0.18(+0.26%) |
Jun 24, 2020 | 67.85 | 67.94 | 67.45 | 67.51 | 49,528 | -0.57(-0.84%) |
Jun 23, 2020 | 68.43 | 68.45 | 68.08 | 68.08 | 72,392 | +0.22(+0.32%) |
Jun 22, 2020 | 67.71 | 67.97 | 67.54 | 67.87 | 53,167 | +0.64(+0.95%) |
Jun 19, 2020 | 67.76 | 67.76 | 67.13 | 67.23 | 81,479 | -0.07(-0.10%) |
Jun 18, 2020 | 67.39 | 67.48 | 67.21 | 67.30 | 59,936 | -0.35(-0.51%) |
Jun 17, 2020 | 67.83 | 68.00 | 67.57 | 67.64 | 8,814 | -0.01(-0.01%) |
Jun 16, 2020 | 68.12 | 68.17 | 67.16 | 67.65 | 43,502 | -0.28(-0.42%) |
Jun 15, 2020 | 67.13 | 67.99 | 67.02 | 67.93 | 22,639 | +0.56(+0.82%) |
Jun 12, 2020 | 67.69 | 67.84 | 66.97 | 67.37 | 23,976 | +0.15(+0.22%) |
Jun 11, 2020 | 67.84 | 68.05 | 67.21 | 67.23 | 61,239 | -1.72(-2.50%) |
Jun 10, 2020 | 68.92 | 69.39 | 68.66 | 68.95 | 41,743 | +0.53(+0.77%) |
Jun 09, 2020 | 68.18 | 68.56 | 68.14 | 68.42 | 28,634 | -0.66(-0.95%) |
Jun 08, 2020 | 68.70 | 69.07 | 68.47 | 69.07 | 74,269 | +0.63(+0.91%) |
Jun 05, 2020 | 68.64 | 68.68 | 68.38 | 68.45 | 47,343 | +0.25(+0.36%) |
Jun 04, 2020 | 67.97 | 68.61 | 67.97 | 68.20 | 79,908 | +0.09(+0.13%) |
Jun 03, 2020 | 67.60 | 68.35 | 67.60 | 68.11 | 18,922 | +0.36(+0.54%) |
Jun 02, 2020 | 67.44 | 67.76 | 67.33 | 67.75 | 63,482 | +0.93(+1.38%) |