Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.16 | 70.16 | 69.37 | 69.74 | 3,654,491 | -1.48(-2.07%) |
Aug 28, 2020 | 70.69 | 71.22 | 70.51 | 71.22 | 2,754,112 | +0.88(+1.26%) |
Aug 27, 2020 | 71.10 | 71.10 | 70.00 | 70.33 | 3,521,772 | -0.49(-0.69%) |
Aug 26, 2020 | 70.58 | 70.92 | 70.24 | 70.82 | 3,377,837 | +0.26(+0.37%) |
Aug 25, 2020 | 69.65 | 70.67 | 69.43 | 70.56 | 2,994,725 | +1.09(+1.57%) |
Aug 24, 2020 | 69.72 | 69.89 | 69.16 | 69.48 | 3,194,714 | +1.02(+1.50%) |
Aug 21, 2020 | 67.68 | 68.62 | 67.55 | 68.45 | 3,439,630 | +0.74(+1.09%) |
Aug 20, 2020 | 67.13 | 67.75 | 66.85 | 67.72 | 2,459,259 | +0.20(+0.30%) |
Aug 19, 2020 | 67.99 | 67.99 | 67.32 | 67.51 | 3,041,935 | -0.72(-1.05%) |
Aug 18, 2020 | 68.33 | 68.53 | 67.84 | 68.23 | 5,444,399 | +0.21(+0.31%) |
Aug 17, 2020 | 67.16 | 68.05 | 67.13 | 68.02 | 4,233,210 | +1.38(+2.08%) |
Aug 14, 2020 | 66.79 | 66.86 | 66.39 | 66.64 | 2,881,453 | -0.04(-0.06%) |
Aug 13, 2020 | 67.16 | 67.16 | 66.41 | 66.67 | 3,068,494 | -0.50(-0.74%) |
Aug 12, 2020 | 66.65 | 67.35 | 66.50 | 67.17 | 3,991,350 | +0.97(+1.46%) |
Aug 11, 2020 | 66.73 | 66.88 | 66.07 | 66.20 | 3,711,581 | -0.08(-0.13%) |
Aug 10, 2020 | 66.42 | 66.52 | 65.72 | 66.29 | 2,813,457 | -0.41(-0.61%) |
Aug 07, 2020 | 67.09 | 67.31 | 66.12 | 66.69 | 7,839,311 | -2.25(-3.26%) |
Aug 06, 2020 | 68.52 | 68.98 | 68.13 | 68.94 | 4,357,322 | +0.16(+0.23%) |
Aug 05, 2020 | 68.66 | 68.99 | 68.59 | 68.79 | 3,371,781 | +0.55(+0.81%) |
Aug 04, 2020 | 67.74 | 68.25 | 67.68 | 68.23 | 2,774,978 | +0.99(+1.47%) |
Aug 03, 2020 | 66.90 | 67.45 | 66.86 | 67.25 | 5,016,412 | +1.32(+2.00%) |
Jul 31, 2020 | 66.21 | 66.26 | 65.35 | 65.93 | 3,506,880 | -0.14(-0.21%) |
Jul 30, 2020 | 65.96 | 66.18 | 65.45 | 66.07 | 3,244,465 | -0.40(-0.60%) |
Jul 29, 2020 | 66.20 | 66.57 | 66.11 | 66.46 | 4,483,182 | +1.23(+1.88%) |
Jul 28, 2020 | 65.74 | 65.87 | 65.19 | 65.24 | 2,986,239 | -0.24(-0.37%) |
Jul 27, 2020 | 65.01 | 65.65 | 64.81 | 65.48 | 2,998,532 | +0.07(+0.11%) |
Jul 24, 2020 | 64.62 | 65.44 | 64.33 | 65.40 | 5,193,233 | -0.91(-1.38%) |
Jul 23, 2020 | 66.81 | 67.23 | 65.95 | 66.31 | 5,398,696 | -0.18(-0.28%) |
Jul 22, 2020 | 67.05 | 67.05 | 66.14 | 66.50 | 3,148,087 | -1.03(-1.53%) |
Jul 21, 2020 | 68.32 | 68.32 | 67.47 | 67.53 | 3,717,223 | +0.52(+0.77%) |
Jul 20, 2020 | 66.60 | 67.11 | 66.30 | 67.02 | 3,427,870 | +1.42(+2.16%) |
Jul 17, 2020 | 65.84 | 65.84 | 65.25 | 65.60 | 2,877,332 | +0.36(+0.55%) |
Jul 16, 2020 | 64.80 | 65.38 | 64.66 | 65.24 | 4,043,771 | -2.06(-3.06%) |
Jul 15, 2020 | 67.47 | 67.66 | 66.95 | 67.29 | 3,870,235 | +0.10(+0.15%) |
Jul 14, 2020 | 66.59 | 67.34 | 66.07 | 67.19 | 6,827,021 | -0.59(-0.87%) |
Jul 13, 2020 | 69.09 | 69.57 | 67.64 | 67.78 | 5,865,023 | -0.78(-1.14%) |
Jul 10, 2020 | 68.77 | 68.85 | 68.04 | 68.56 | 8,061,562 | -0.63(-0.91%) |
Jul 09, 2020 | 70.27 | 70.32 | 68.66 | 69.19 | 10,006,806 | +0.17(+0.24%) |
Jul 08, 2020 | 67.85 | 69.08 | 67.72 | 69.02 | 4,943,314 | +2.85(+4.30%) |
Jul 07, 2020 | 66.38 | 66.85 | 66.15 | 66.18 | 5,730,930 | -1.31(-1.94%) |
Jul 06, 2020 | 66.65 | 67.53 | 66.46 | 67.49 | 5,633,811 | +4.57(+7.27%) |
Jul 02, 2020 | 62.65 | 63.06 | 62.45 | 62.91 | 5,127,610 | +2.04(+3.35%) |
Jul 01, 2020 | 60.77 | 61.27 | 60.68 | 60.88 | 3,195,685 | +0.53(+0.89%) |
Jun 30, 2020 | 60.62 | 60.68 | 60.10 | 60.34 | 2,558,455 | -0.11(-0.18%) |
Jun 29, 2020 | 60.35 | 60.52 | 59.90 | 60.45 | 2,931,683 | -0.02(-0.03%) |
Jun 26, 2020 | 60.99 | 61.00 | 60.14 | 60.47 | 2,586,746 | -0.43(-0.71%) |
Jun 25, 2020 | 60.85 | 61.02 | 60.51 | 60.90 | 1,775,064 | -0.22(-0.36%) |
Jun 24, 2020 | 61.39 | 61.69 | 60.57 | 61.12 | 2,439,689 | -0.57(-0.93%) |
Jun 23, 2020 | 61.62 | 61.97 | 61.57 | 61.70 | 2,859,693 | +0.88(+1.44%) |
Jun 22, 2020 | 60.43 | 60.82 | 60.21 | 60.82 | 4,342,489 | +0.82(+1.37%) |
Jun 19, 2020 | 60.83 | 60.83 | 59.86 | 60.00 | 5,569,292 | -0.07(-0.12%) |
Jun 18, 2020 | 59.86 | 60.27 | 59.86 | 60.07 | 2,500,658 | +0.34(+0.57%) |
Jun 17, 2020 | 59.54 | 59.93 | 59.46 | 59.73 | 3,069,400 | +0.50(+0.84%) |
Jun 16, 2020 | 59.97 | 60.05 | 58.81 | 59.23 | 5,800,582 | +0.74(+1.26%) |
Jun 15, 2020 | 57.59 | 58.66 | 57.42 | 58.50 | 6,553,025 | -0.08(-0.13%) |
Jun 12, 2020 | 58.94 | 59.01 | 57.83 | 58.57 | 4,406,588 | +0.88(+1.53%) |
Jun 11, 2020 | 58.49 | 58.82 | 57.60 | 57.69 | 8,563,303 | -2.27(-3.78%) |
Jun 10, 2020 | 59.59 | 60.20 | 59.34 | 59.96 | 6,093,349 | +0.77(+1.30%) |
Jun 09, 2020 | 58.72 | 59.28 | 58.57 | 59.19 | 7,349,861 | -0.07(-0.12%) |
Jun 08, 2020 | 59.14 | 59.26 | 58.70 | 59.26 | 3,588,310 | -0.17(-0.28%) |
Jun 05, 2020 | 59.38 | 59.69 | 59.31 | 59.43 | 5,220,732 | +1.00(+1.71%) |
Jun 04, 2020 | 58.53 | 58.91 | 58.15 | 58.43 | 2,358,061 | -0.66(-1.12%) |
Jun 03, 2020 | 58.67 | 59.23 | 58.47 | 59.09 | 3,688,444 | +0.83(+1.42%) |
Jun 02, 2020 | 57.45 | 58.36 | 57.38 | 58.26 | 3,219,412 | +1.25(+2.19%) |