Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.26 | 70.35 | 70.15 | 70.18 | 26,016,744 | -0.10(-0.14%) |
Aug 28, 2020 | 70.26 | 70.38 | 70.23 | 70.28 | 17,468,882 | +0.06(+0.08%) |
Aug 27, 2020 | 70.42 | 70.45 | 70.07 | 70.22 | 24,058,812 | -0.11(-0.15%) |
Aug 26, 2020 | 70.35 | 70.46 | 70.30 | 70.33 | 19,679,524 | -0.01(-0.01%) |
Aug 25, 2020 | 70.27 | 70.39 | 70.08 | 70.34 | 29,100,022 | +0.07(+0.11%) |
Aug 24, 2020 | 70.07 | 70.30 | 70.07 | 70.26 | 19,455,404 | +0.32(+0.46%) |
Aug 21, 2020 | 69.95 | 70.00 | 69.85 | 69.94 | 21,287,720 | -0.01(-0.01%) |
Aug 20, 2020 | 69.60 | 69.95 | 69.60 | 69.95 | 24,125,384 | +0.23(+0.33%) |
Aug 19, 2020 | 69.89 | 69.98 | 69.64 | 69.72 | 22,697,728 | -0.20(-0.28%) |
Aug 18, 2020 | 69.84 | 69.97 | 69.67 | 69.92 | 30,168,268 | +0.11(+0.15%) |
Aug 17, 2020 | 69.46 | 69.84 | 69.41 | 69.81 | 16,666,836 | +0.41(+0.59%) |
Aug 14, 2020 | 69.51 | 69.58 | 69.27 | 69.40 | 17,049,440 | -0.12(-0.18%) |
Aug 13, 2020 | 69.73 | 70.00 | 69.46 | 69.52 | 34,462,764 | -0.19(-0.27%) |
Aug 12, 2020 | 70.00 | 70.17 | 69.71 | 69.71 | 21,936,956 | +0.02(+0.02%) |
Aug 11, 2020 | 70.36 | 70.38 | 69.66 | 69.70 | 24,880,060 | -0.64(-0.90%) |
Aug 10, 2020 | 70.37 | 70.41 | 70.17 | 70.33 | 16,608,917 | +0.03(+0.05%) |
Aug 07, 2020 | 70.45 | 70.45 | 70.20 | 70.30 | 17,313,318 | -0.17(-0.25%) |
Aug 06, 2020 | 70.31 | 70.49 | 70.24 | 70.47 | 16,063,596 | +0.16(+0.22%) |
Aug 05, 2020 | 70.21 | 70.35 | 70.17 | 70.31 | 17,647,604 | +0.12(+0.18%) |
Aug 04, 2020 | 70.13 | 70.22 | 69.99 | 70.19 | 20,742,756 | -0.02(-0.04%) |
Aug 03, 2020 | 70.18 | 70.24 | 70.03 | 70.22 | 21,179,068 | +0.02(+0.02%) |
Jul 31, 2020 | 70.04 | 70.21 | 69.80 | 70.20 | 34,819,052 | +0.13(+0.19%) |
Jul 30, 2020 | 69.70 | 70.10 | 69.66 | 70.07 | 66,674,208 | +0.15(+0.21%) |
Jul 29, 2020 | 69.75 | 69.97 | 69.63 | 69.92 | 21,911,176 | +0.39(+0.56%) |
Jul 28, 2020 | 69.65 | 69.71 | 69.47 | 69.53 | 18,079,442 | -0.18(-0.26%) |
Jul 27, 2020 | 69.66 | 69.73 | 69.47 | 69.71 | 15,730,302 | +0.16(+0.24%) |
Jul 24, 2020 | 69.34 | 69.63 | 69.30 | 69.55 | 18,218,804 | +0.07(+0.09%) |
Jul 23, 2020 | 69.52 | 69.56 | 69.03 | 69.48 | 34,588,536 | -0.05(-0.07%) |
Jul 22, 2020 | 69.47 | 69.57 | 69.34 | 69.53 | 18,552,010 | +0.14(+0.20%) |
Jul 21, 2020 | 69.30 | 69.53 | 69.28 | 69.39 | 27,164,904 | +0.32(+0.46%) |
Jul 20, 2020 | 68.72 | 69.10 | 68.65 | 69.07 | 20,316,068 | +0.41(+0.60%) |
Jul 17, 2020 | 68.63 | 68.69 | 68.41 | 68.66 | 27,811,914 | +0.19(+0.28%) |
Jul 16, 2020 | 68.36 | 68.48 | 68.30 | 68.47 | 21,372,892 | +0.07(+0.10%) |
Jul 15, 2020 | 68.43 | 68.49 | 68.16 | 68.41 | 25,898,934 | +0.39(+0.57%) |
Jul 14, 2020 | 67.44 | 68.05 | 67.44 | 68.02 | 38,828,136 | +0.58(+0.85%) |
Jul 13, 2020 | 68.07 | 68.16 | 67.44 | 67.44 | 24,376,052 | -0.37(-0.55%) |
Jul 10, 2020 | 67.47 | 67.86 | 67.39 | 67.81 | 21,777,782 | +0.23(+0.34%) |
Jul 09, 2020 | 67.73 | 67.79 | 67.27 | 67.58 | 26,342,118 | -0.15(-0.22%) |
Jul 08, 2020 | 67.52 | 67.82 | 67.51 | 67.73 | 25,734,064 | +0.18(+0.27%) |
Jul 07, 2020 | 67.93 | 68.10 | 67.52 | 67.55 | 27,254,952 | -0.45(-0.66%) |
Jul 06, 2020 | 67.92 | 68.02 | 67.75 | 68.00 | 27,839,414 | +0.48(+0.72%) |
Jul 02, 2020 | 67.61 | 67.83 | 67.39 | 67.52 | 37,250,536 | +0.49(+0.74%) |
Jul 01, 2020 | 66.93 | 67.22 | 66.93 | 67.03 | 35,031,420 | +0.21(+0.31%) |
Jun 30, 2020 | 66.43 | 66.96 | 66.37 | 66.82 | 49,538,820 | +0.61(+0.91%) |
Jun 29, 2020 | 66.67 | 66.68 | 65.88 | 66.21 | 93,496,848 | -0.38(-0.57%) |
Jun 26, 2020 | 67.14 | 67.14 | 66.50 | 66.59 | 41,173,360 | -0.64(-0.95%) |
Jun 25, 2020 | 67.02 | 67.27 | 66.71 | 67.23 | 38,063,204 | +0.02(+0.04%) |
Jun 24, 2020 | 67.68 | 67.77 | 66.75 | 67.20 | 53,407,284 | -0.70(-1.02%) |
Jun 23, 2020 | 68.04 | 68.06 | 67.86 | 67.90 | 21,301,460 | +0.10(+0.14%) |
Jun 22, 2020 | 67.84 | 67.97 | 67.69 | 67.80 | 26,307,268 | -0.05(-0.07%) |
Jun 19, 2020 | 68.21 | 68.25 | 67.70 | 67.85 | 39,135,692 | -0.23(-0.34%) |
Jun 18, 2020 | 67.91 | 68.12 | 67.81 | 68.08 | 27,147,272 | -0.02(-0.04%) |
Jun 17, 2020 | 68.37 | 68.45 | 68.07 | 68.10 | 20,847,824 | -0.32(-0.47%) |
Jun 16, 2020 | 68.97 | 69.04 | 68.20 | 68.42 | 50,055,184 | +0.28(+0.41%) |
Jun 15, 2020 | 67.05 | 68.58 | 66.90 | 68.14 | 48,168,200 | +0.65(+0.97%) |
Jun 12, 2020 | 67.73 | 67.84 | 67.00 | 67.49 | 44,167,260 | +0.66(+0.99%) |
Jun 11, 2020 | 67.60 | 67.64 | 66.69 | 66.82 | 59,604,948 | -1.76(-2.57%) |
Jun 10, 2020 | 68.59 | 68.95 | 68.16 | 68.58 | 44,785,704 | -0.10(-0.14%) |
Jun 09, 2020 | 68.86 | 68.89 | 68.42 | 68.68 | 34,707,152 | -0.54(-0.78%) |
Jun 08, 2020 | 69.31 | 69.32 | 69.05 | 69.22 | 25,033,106 | +0.08(+0.12%) |
Jun 05, 2020 | 69.23 | 69.61 | 69.09 | 69.14 | 43,128,820 | +0.65(+0.94%) |
Jun 04, 2020 | 68.63 | 68.75 | 68.37 | 68.49 | 44,471,596 | -0.21(-0.31%) |
Jun 03, 2020 | 68.67 | 69.08 | 68.58 | 68.71 | 43,964,828 | +0.32(+0.47%) |
Jun 02, 2020 | 67.72 | 68.42 | 67.64 | 68.39 | 43,891,476 | +0.67(+0.99%) |