Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 66.69 | 66.87 | 66.06 | 66.09 | 4,325,410 | -0.79(-1.18%) |
Aug 28, 2020 | 65.93 | 66.93 | 65.57 | 66.88 | 3,765,579 | +0.61(+0.93%) |
Aug 27, 2020 | 66.33 | 67.28 | 65.89 | 66.27 | 4,228,184 | +0.02(+0.03%) |
Aug 26, 2020 | 65.25 | 66.34 | 64.81 | 66.25 | 4,404,842 | +0.30(+0.45%) |
Aug 25, 2020 | 66.52 | 66.65 | 65.65 | 65.95 | 4,063,150 | -0.01(-0.01%) |
Aug 24, 2020 | 64.85 | 66.18 | 64.64 | 65.96 | 2,999,319 | +1.30(+2.01%) |
Aug 21, 2020 | 64.87 | 65.10 | 64.10 | 64.66 | 3,368,630 | -0.13(-0.20%) |
Aug 20, 2020 | 64.91 | 65.25 | 64.62 | 64.79 | 3,248,385 | -0.40(-0.61%) |
Aug 19, 2020 | 65.71 | 66.08 | 65.10 | 65.19 | 5,413,229 | -0.40(-0.61%) |
Aug 18, 2020 | 65.15 | 65.79 | 64.82 | 65.59 | 3,127,740 | +0.76(+1.18%) |
Aug 17, 2020 | 64.16 | 65.06 | 63.83 | 64.82 | 3,069,979 | +0.46(+0.71%) |
Aug 14, 2020 | 64.42 | 64.86 | 64.09 | 64.37 | 3,416,076 | -0.36(-0.55%) |
Aug 13, 2020 | 65.32 | 65.43 | 64.48 | 64.72 | 4,739,630 | -1.28(-1.95%) |
Aug 12, 2020 | 65.69 | 66.32 | 65.44 | 66.01 | 5,942,424 | +0.80(+1.23%) |
Aug 11, 2020 | 65.77 | 66.19 | 64.96 | 65.21 | 5,522,886 | +0.29(+0.45%) |
Aug 10, 2020 | 64.08 | 64.99 | 64.00 | 64.92 | 5,181,096 | +0.72(+1.12%) |
Aug 07, 2020 | 63.43 | 64.20 | 63.18 | 64.19 | 3,516,278 | +0.31(+0.49%) |
Aug 06, 2020 | 63.28 | 63.95 | 63.16 | 63.88 | 2,946,075 | +0.13(+0.21%) |
Aug 05, 2020 | 63.95 | 64.20 | 63.33 | 63.75 | 5,080,372 | -0.12(-0.18%) |
Aug 04, 2020 | 62.99 | 64.10 | 62.95 | 63.86 | 4,103,557 | +0.47(+0.74%) |
Aug 03, 2020 | 63.39 | 63.66 | 62.89 | 63.39 | 3,829,019 | -0.23(-0.36%) |
Jul 31, 2020 | 63.58 | 64.12 | 63.04 | 63.62 | 6,024,733 | -0.53(-0.83%) |
Jul 30, 2020 | 64.41 | 64.75 | 63.94 | 64.15 | 4,131,934 | -0.78(-1.20%) |
Jul 29, 2020 | 64.48 | 65.18 | 63.91 | 64.93 | 5,596,665 | +0.35(+0.54%) |
Jul 28, 2020 | 65.06 | 65.73 | 64.52 | 64.58 | 5,206,133 | -0.47(-0.73%) |
Jul 27, 2020 | 63.61 | 65.19 | 63.46 | 65.06 | 9,170,267 | +1.40(+2.20%) |
Jul 24, 2020 | 63.78 | 64.51 | 63.17 | 63.66 | 6,875,251 | +0.46(+0.72%) |
Jul 23, 2020 | 62.85 | 63.28 | 62.31 | 63.20 | 6,177,610 | +0.25(+0.39%) |
Jul 22, 2020 | 63.16 | 63.22 | 61.33 | 62.95 | 5,921,742 | +0.07(+0.11%) |
Jul 21, 2020 | 62.31 | 63.71 | 62.04 | 62.89 | 8,285,349 | +2.51(+4.16%) |
Jul 20, 2020 | 61.79 | 61.95 | 60.03 | 60.38 | 6,577,671 | -1.77(-2.85%) |
Jul 17, 2020 | 62.79 | 62.79 | 61.88 | 62.15 | 3,988,440 | -0.27(-0.42%) |
Jul 16, 2020 | 61.93 | 62.58 | 61.58 | 62.41 | 4,456,966 | +0.29(+0.47%) |
Jul 15, 2020 | 61.94 | 62.41 | 61.73 | 62.12 | 4,719,886 | +0.57(+0.93%) |
Jul 14, 2020 | 60.57 | 61.66 | 59.98 | 61.55 | 5,770,141 | +0.67(+1.10%) |
Jul 13, 2020 | 60.27 | 61.20 | 60.00 | 60.88 | 6,361,828 | +0.45(+0.74%) |
Jul 10, 2020 | 58.56 | 60.54 | 58.40 | 60.43 | 6,554,360 | +2.34(+4.02%) |
Jul 09, 2020 | 59.38 | 59.80 | 57.87 | 58.10 | 5,245,737 | -1.79(-2.99%) |
Jul 08, 2020 | 60.47 | 61.10 | 59.27 | 59.89 | 9,052,525 | -0.53(-0.88%) |
Jul 07, 2020 | 57.98 | 60.64 | 57.46 | 60.42 | 9,851,496 | +1.94(+3.31%) |
Jul 06, 2020 | 58.96 | 59.13 | 57.98 | 58.48 | 4,301,284 | +0.12(+0.20%) |
Jul 02, 2020 | 58.81 | 58.98 | 58.14 | 58.36 | 4,217,820 | +0.39(+0.67%) |
Jul 01, 2020 | 58.09 | 58.81 | 57.88 | 57.97 | 4,305,041 | -0.06(-0.10%) |
Jun 30, 2020 | 58.02 | 58.37 | 57.51 | 58.03 | 5,585,176 | -0.37(-0.64%) |
Jun 29, 2020 | 57.46 | 58.50 | 57.17 | 58.40 | 3,565,933 | +1.36(+2.38%) |
Jun 26, 2020 | 58.21 | 58.50 | 56.63 | 57.05 | 11,185,669 | -1.49(-2.55%) |
Jun 25, 2020 | 58.07 | 58.58 | 57.68 | 58.54 | 5,566,071 | +0.48(+0.83%) |
Jun 24, 2020 | 58.59 | 58.96 | 57.80 | 58.06 | 6,252,714 | -1.16(-1.96%) |
Jun 23, 2020 | 60.36 | 60.44 | 59.19 | 59.22 | 6,324,613 | -0.46(-0.76%) |
Jun 22, 2020 | 59.93 | 60.24 | 59.45 | 59.67 | 4,958,759 | -0.13(-0.22%) |
Jun 19, 2020 | 61.22 | 61.58 | 59.74 | 59.80 | 11,070,737 | -1.02(-1.68%) |
Jun 18, 2020 | 59.93 | 60.97 | 59.81 | 60.82 | 4,653,354 | +0.42(+0.69%) |
Jun 17, 2020 | 61.07 | 61.43 | 60.21 | 60.41 | 5,499,282 | -0.46(-0.76%) |
Jun 16, 2020 | 60.53 | 61.26 | 60.05 | 60.87 | 7,308,321 | +2.01(+3.41%) |
Jun 15, 2020 | 56.83 | 59.03 | 56.66 | 58.87 | 7,672,066 | +1.45(+2.53%) |
Jun 12, 2020 | 59.22 | 59.33 | 56.98 | 57.42 | 8,233,499 | -0.68(-1.16%) |
Jun 11, 2020 | 60.46 | 60.69 | 58.08 | 58.09 | 7,335,525 | -3.17(-5.18%) |
Jun 10, 2020 | 62.07 | 62.28 | 61.26 | 61.26 | 5,474,843 | -0.42(-0.67%) |
Jun 09, 2020 | 62.84 | 62.85 | 61.50 | 61.68 | 5,291,513 | -1.67(-2.64%) |
Jun 08, 2020 | 61.52 | 63.42 | 61.23 | 63.35 | 6,305,891 | +1.46(+2.36%) |
Jun 05, 2020 | 62.37 | 62.93 | 61.79 | 61.89 | 6,617,830 | +0.59(+0.96%) |
Jun 04, 2020 | 60.33 | 61.37 | 59.94 | 61.30 | 5,159,693 | +0.80(+1.32%) |
Jun 03, 2020 | 60.70 | 60.82 | 60.22 | 60.51 | 6,356,406 | +0.39(+0.65%) |
Jun 02, 2020 | 60.60 | 60.60 | 59.68 | 60.11 | 4,746,436 | -0.05(-0.08%) |