Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 68.68 | 69.03 | 68.14 | 68.42 | 1,703,836 | -0.75(-1.09%) |
Aug 28, 2020 | 68.64 | 69.27 | 68.12 | 69.17 | 1,246,383 | +0.69(+1.01%) |
Aug 27, 2020 | 68.43 | 68.90 | 67.97 | 68.48 | 1,494,590 | +0.63(+0.92%) |
Aug 26, 2020 | 67.60 | 68.21 | 67.16 | 67.86 | 1,619,048 | -0.01(-0.01%) |
Aug 25, 2020 | 67.71 | 68.17 | 67.51 | 67.87 | 1,541,692 | +0.30(+0.44%) |
Aug 24, 2020 | 66.43 | 67.62 | 66.14 | 67.57 | 1,239,440 | +1.44(+2.18%) |
Aug 21, 2020 | 66.18 | 66.19 | 65.43 | 66.13 | 1,357,028 | -0.12(-0.18%) |
Aug 20, 2020 | 66.04 | 66.49 | 65.85 | 66.25 | 1,194,691 | -0.09(-0.13%) |
Aug 19, 2020 | 66.86 | 67.04 | 66.22 | 66.34 | 1,305,729 | -0.32(-0.48%) |
Aug 18, 2020 | 66.67 | 67.11 | 66.24 | 66.66 | 1,157,886 | +0.04(+0.07%) |
Aug 17, 2020 | 66.61 | 67.52 | 66.26 | 66.61 | 1,156,941 | +0.13(+0.19%) |
Aug 14, 2020 | 66.42 | 66.85 | 66.12 | 66.49 | 913,216 | -0.14(-0.21%) |
Aug 13, 2020 | 66.27 | 67.15 | 66.10 | 66.63 | 1,181,293 | +0.30(+0.46%) |
Aug 12, 2020 | 66.60 | 66.84 | 66.06 | 66.33 | 1,834,144 | +0.16(+0.24%) |
Aug 11, 2020 | 67.03 | 67.78 | 66.00 | 66.17 | 2,212,163 | -0.39(-0.59%) |
Aug 10, 2020 | 65.50 | 66.60 | 65.37 | 66.56 | 1,757,089 | +0.84(+1.28%) |
Aug 07, 2020 | 64.90 | 65.91 | 64.75 | 65.72 | 1,642,807 | +0.77(+1.18%) |
Aug 06, 2020 | 64.84 | 65.26 | 64.40 | 64.95 | 2,086,415 | -0.12(-0.18%) |
Aug 05, 2020 | 65.26 | 65.83 | 64.92 | 65.07 | 1,624,634 | +0.10(+0.15%) |
Aug 04, 2020 | 64.82 | 65.38 | 64.73 | 64.97 | 2,207,241 | -0.13(-0.21%) |
Aug 03, 2020 | 64.31 | 65.36 | 63.95 | 65.10 | 2,126,282 | +0.75(+1.17%) |
Jul 31, 2020 | 64.03 | 64.36 | 62.97 | 64.35 | 3,269,520 | +0.17(+0.26%) |
Jul 30, 2020 | 64.40 | 64.47 | 63.61 | 64.18 | 2,258,853 | -1.06(-1.63%) |
Jul 29, 2020 | 64.56 | 65.29 | 63.99 | 65.24 | 2,593,834 | +0.36(+0.56%) |
Jul 28, 2020 | 64.40 | 65.22 | 64.21 | 64.88 | 2,248,180 | +0.49(+0.76%) |
Jul 27, 2020 | 63.79 | 64.48 | 63.67 | 64.39 | 2,125,492 | +0.35(+0.55%) |
Jul 24, 2020 | 64.85 | 65.08 | 63.48 | 64.04 | 1,966,899 | -0.87(-1.34%) |
Jul 23, 2020 | 65.34 | 66.06 | 64.64 | 64.91 | 1,620,327 | -0.59(-0.89%) |
Jul 22, 2020 | 65.09 | 65.77 | 64.97 | 65.49 | 1,564,995 | +0.44(+0.68%) |
Jul 21, 2020 | 65.36 | 65.86 | 64.71 | 65.05 | 1,532,523 | -0.03(-0.04%) |
Jul 20, 2020 | 64.85 | 65.40 | 64.32 | 65.08 | 1,560,526 | -0.12(-0.18%) |
Jul 17, 2020 | 64.95 | 65.35 | 64.29 | 65.19 | 1,713,709 | +0.67(+1.03%) |
Jul 16, 2020 | 64.91 | 65.18 | 64.02 | 64.53 | 1,568,305 | -0.70(-1.07%) |
Jul 15, 2020 | 64.11 | 65.42 | 64.11 | 65.23 | 2,248,182 | +1.47(+2.31%) |
Jul 14, 2020 | 62.09 | 63.85 | 62.06 | 63.75 | 2,474,176 | +0.21(+0.34%) |
Jul 13, 2020 | 65.35 | 65.50 | 63.38 | 63.54 | 2,319,804 | -1.48(-2.28%) |
Jul 10, 2020 | 64.72 | 65.13 | 64.06 | 65.02 | 1,548,222 | +0.37(+0.58%) |
Jul 09, 2020 | 66.21 | 66.50 | 63.88 | 64.65 | 2,168,415 | -1.59(-2.40%) |
Jul 08, 2020 | 66.13 | 67.19 | 65.65 | 66.24 | 2,959,288 | +0.65(+0.99%) |
Jul 07, 2020 | 68.51 | 68.75 | 65.53 | 65.59 | 4,718,198 | -3.58(-5.18%) |
Jul 06, 2020 | 69.85 | 69.88 | 68.80 | 69.17 | 3,385,989 | +1.23(+1.81%) |
Jul 02, 2020 | 68.47 | 68.82 | 67.53 | 67.94 | 1,954,611 | +0.26(+0.38%) |
Jul 01, 2020 | 67.22 | 68.05 | 66.97 | 67.68 | 2,445,573 | +0.49(+0.73%) |
Jun 30, 2020 | 65.29 | 67.66 | 65.02 | 67.20 | 3,232,956 | +1.80(+2.75%) |
Jun 29, 2020 | 64.43 | 65.56 | 63.90 | 65.40 | 3,008,526 | +1.71(+2.69%) |
Jun 26, 2020 | 64.42 | 65.04 | 63.30 | 63.68 | 4,159,144 | -1.12(-1.72%) |
Jun 25, 2020 | 63.12 | 65.06 | 63.02 | 64.80 | 1,952,583 | +1.41(+2.23%) |
Jun 24, 2020 | 65.24 | 65.52 | 63.10 | 63.39 | 1,991,889 | -2.41(-3.67%) |
Jun 23, 2020 | 66.65 | 66.65 | 65.68 | 65.80 | 1,818,211 | -0.06(-0.09%) |
Jun 22, 2020 | 64.99 | 66.20 | 64.72 | 65.87 | 1,365,936 | +0.25(+0.38%) |
Jun 19, 2020 | 67.89 | 68.47 | 65.13 | 65.62 | 6,942,202 | -1.38(-2.07%) |
Jun 18, 2020 | 66.69 | 67.88 | 66.46 | 67.00 | 2,855,859 | -0.37(-0.55%) |
Jun 17, 2020 | 68.19 | 68.24 | 67.21 | 67.37 | 1,409,101 | -0.45(-0.67%) |
Jun 16, 2020 | 68.39 | 69.25 | 66.93 | 67.83 | 2,210,447 | +1.25(+1.88%) |
Jun 15, 2020 | 63.71 | 67.03 | 63.59 | 66.58 | 2,067,714 | +1.14(+1.75%) |
Jun 12, 2020 | 65.85 | 66.50 | 64.06 | 65.43 | 2,092,817 | +1.06(+1.65%) |
Jun 11, 2020 | 67.40 | 67.90 | 64.32 | 64.37 | 2,413,285 | -4.20(-6.12%) |
Jun 10, 2020 | 69.44 | 69.44 | 68.01 | 68.56 | 1,921,186 | -0.48(-0.69%) |
Jun 09, 2020 | 70.49 | 70.61 | 68.93 | 69.04 | 1,808,236 | -2.21(-3.10%) |
Jun 08, 2020 | 71.06 | 71.53 | 70.31 | 71.25 | 2,083,869 | +0.24(+0.34%) |
Jun 05, 2020 | 67.75 | 71.54 | 67.75 | 71.01 | 3,820,956 | +5.20(+7.90%) |
Jun 04, 2020 | 65.87 | 66.09 | 65.08 | 65.81 | 2,224,798 | -0.53(-0.80%) |
Jun 03, 2020 | 65.36 | 66.53 | 64.99 | 66.34 | 1,717,054 | +1.39(+2.14%) |
Jun 02, 2020 | 63.99 | 64.96 | 63.57 | 64.95 | 1,777,896 | +1.13(+1.77%) |