Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.17 | 70.76 | 69.09 | 69.73 | 4,112,481 | +0.55(+0.79%) |
Aug 28, 2020 | 69.36 | 69.42 | 68.52 | 69.18 | 3,676,332 | +0.14(+0.20%) |
Aug 27, 2020 | 69.15 | 69.75 | 68.75 | 69.04 | 3,379,149 | +0.00(+0.00%) |
Aug 26, 2020 | 69.80 | 69.97 | 68.83 | 69.04 | 3,879,620 | -1.13(-1.61%) |
Aug 25, 2020 | 70.73 | 70.73 | 69.81 | 70.17 | 3,190,825 | -0.54(-0.76%) |
Aug 24, 2020 | 70.63 | 70.87 | 69.87 | 70.71 | 3,086,903 | +0.41(+0.58%) |
Aug 21, 2020 | 70.47 | 70.59 | 69.68 | 70.30 | 4,506,263 | -0.03(-0.05%) |
Aug 20, 2020 | 70.53 | 70.83 | 69.92 | 70.33 | 3,128,535 | -0.54(-0.76%) |
Aug 19, 2020 | 71.06 | 71.33 | 70.70 | 70.87 | 3,022,338 | +0.00(+0.00%) |
Aug 18, 2020 | 71.66 | 71.84 | 70.73 | 70.87 | 3,003,939 | -0.82(-1.14%) |
Aug 17, 2020 | 71.42 | 72.13 | 70.87 | 71.69 | 4,435,386 | +0.39(+0.55%) |
Aug 14, 2020 | 71.74 | 71.95 | 71.11 | 71.30 | 2,322,955 | -0.51(-0.71%) |
Aug 13, 2020 | 72.06 | 72.24 | 71.17 | 71.81 | 3,708,508 | -0.53(-0.74%) |
Aug 12, 2020 | 72.09 | 72.73 | 71.92 | 72.34 | 3,960,031 | +0.56(+0.78%) |
Aug 11, 2020 | 72.92 | 73.00 | 71.61 | 71.79 | 5,298,022 | -0.94(-1.29%) |
Aug 10, 2020 | 74.81 | 74.82 | 72.52 | 72.72 | 5,038,868 | -1.59(-2.14%) |
Aug 07, 2020 | 71.89 | 74.38 | 71.80 | 74.31 | 4,999,589 | +2.06(+2.85%) |
Aug 06, 2020 | 71.44 | 72.40 | 70.93 | 72.25 | 3,539,045 | +0.60(+0.84%) |
Aug 05, 2020 | 72.69 | 72.81 | 71.45 | 71.65 | 3,434,771 | -1.01(-1.39%) |
Aug 04, 2020 | 71.64 | 72.90 | 71.50 | 72.66 | 3,769,897 | +0.76(+1.05%) |
Aug 03, 2020 | 72.64 | 72.71 | 71.31 | 71.91 | 2,974,671 | -0.80(-1.10%) |
Jul 31, 2020 | 72.11 | 72.76 | 71.73 | 72.70 | 3,837,428 | +0.15(+0.20%) |
Jul 30, 2020 | 72.34 | 72.57 | 71.63 | 72.56 | 3,296,828 | -0.34(-0.47%) |
Jul 29, 2020 | 72.52 | 72.97 | 71.93 | 72.90 | 2,915,896 | +0.32(+0.44%) |
Jul 28, 2020 | 69.71 | 72.91 | 69.68 | 72.58 | 5,652,904 | +2.84(+4.07%) |
Jul 27, 2020 | 70.78 | 70.90 | 69.57 | 69.74 | 4,893,938 | -1.29(-1.81%) |
Jul 24, 2020 | 72.41 | 72.84 | 70.89 | 71.03 | 3,441,960 | -1.03(-1.43%) |
Jul 23, 2020 | 72.12 | 72.40 | 71.62 | 72.06 | 2,765,814 | -0.14(-0.19%) |
Jul 22, 2020 | 70.35 | 72.51 | 69.94 | 72.20 | 4,386,248 | +1.56(+2.21%) |
Jul 21, 2020 | 69.92 | 71.03 | 69.58 | 70.64 | 4,537,289 | +1.06(+1.52%) |
Jul 20, 2020 | 70.40 | 70.55 | 69.45 | 69.58 | 3,813,114 | -1.12(-1.58%) |
Jul 17, 2020 | 70.09 | 70.89 | 69.89 | 70.70 | 5,365,103 | +1.14(+1.64%) |
Jul 16, 2020 | 69.24 | 69.79 | 69.01 | 69.56 | 3,350,238 | +0.55(+0.80%) |
Jul 15, 2020 | 70.77 | 70.90 | 68.91 | 69.01 | 5,246,132 | -1.08(-1.54%) |
Jul 14, 2020 | 69.86 | 70.76 | 69.83 | 70.09 | 4,916,456 | +0.23(+0.33%) |
Jul 13, 2020 | 69.62 | 70.33 | 69.46 | 69.86 | 2,570,180 | +0.09(+0.12%) |
Jul 10, 2020 | 68.46 | 69.99 | 68.43 | 69.77 | 2,967,002 | +1.36(+1.98%) |
Jul 09, 2020 | 69.78 | 69.78 | 67.87 | 68.41 | 4,028,565 | -1.46(-2.09%) |
Jul 08, 2020 | 69.38 | 70.31 | 68.92 | 69.87 | 4,002,684 | +0.53(+0.77%) |
Jul 07, 2020 | 67.95 | 69.65 | 67.91 | 69.34 | 4,813,607 | +0.87(+1.27%) |
Jul 06, 2020 | 69.07 | 70.23 | 67.88 | 68.47 | 6,990,292 | -1.74(-2.48%) |
Jul 02, 2020 | 70.90 | 71.14 | 69.87 | 70.22 | 3,286,360 | -0.08(-0.11%) |
Jul 01, 2020 | 68.61 | 70.68 | 68.43 | 70.29 | 3,305,281 | +1.75(+2.55%) |
Jun 30, 2020 | 68.71 | 69.05 | 67.72 | 68.54 | 5,699,518 | -0.31(-0.45%) |
Jun 29, 2020 | 68.27 | 68.85 | 67.37 | 68.85 | 3,442,942 | +1.13(+1.67%) |
Jun 26, 2020 | 68.08 | 68.57 | 66.56 | 67.72 | 6,202,312 | -0.45(-0.65%) |
Jun 25, 2020 | 68.73 | 68.83 | 67.60 | 68.17 | 4,644,639 | -0.88(-1.27%) |
Jun 24, 2020 | 69.56 | 69.79 | 68.48 | 69.04 | 4,284,503 | -1.18(-1.69%) |
Jun 23, 2020 | 71.42 | 71.64 | 69.92 | 70.22 | 4,395,963 | -0.58(-0.82%) |
Jun 22, 2020 | 70.63 | 71.68 | 69.76 | 70.81 | 4,521,001 | +0.36(+0.51%) |
Jun 19, 2020 | 74.42 | 74.58 | 70.45 | 70.45 | 9,412,562 | -3.14(-4.27%) |
Jun 18, 2020 | 73.49 | 74.11 | 72.93 | 73.59 | 4,055,674 | -0.38(-0.51%) |
Jun 17, 2020 | 74.64 | 74.95 | 73.34 | 73.97 | 4,874,107 | -0.63(-0.85%) |
Jun 16, 2020 | 76.36 | 76.77 | 74.14 | 74.60 | 4,504,976 | -0.01(-0.01%) |
Jun 15, 2020 | 72.96 | 75.00 | 72.33 | 74.61 | 5,246,138 | +0.19(+0.25%) |
Jun 12, 2020 | 76.30 | 76.35 | 73.55 | 74.42 | 4,587,221 | -0.29(-0.39%) |
Jun 11, 2020 | 76.19 | 76.40 | 74.08 | 74.71 | 5,797,658 | -2.67(-3.45%) |
Jun 10, 2020 | 77.57 | 78.03 | 76.79 | 77.38 | 3,171,867 | -0.11(-0.14%) |
Jun 09, 2020 | 78.08 | 78.14 | 76.30 | 77.49 | 3,524,204 | -1.36(-1.73%) |
Jun 08, 2020 | 76.75 | 79.10 | 76.45 | 78.86 | 3,229,759 | +2.08(+2.70%) |
Jun 05, 2020 | 76.70 | 78.56 | 76.49 | 76.78 | 3,908,409 | +0.90(+1.19%) |
Jun 04, 2020 | 76.19 | 76.69 | 75.06 | 75.88 | 4,243,470 | -0.68(-0.89%) |
Jun 03, 2020 | 75.78 | 76.92 | 75.50 | 76.56 | 2,855,077 | +1.34(+1.78%) |
Jun 02, 2020 | 75.35 | 75.59 | 74.30 | 75.22 | 4,017,423 | +0.20(+0.26%) |