Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.71 | 70.15 | 69.59 | 69.90 | 325,537 | +0.11(+0.16%) |
Aug 28, 2020 | 69.82 | 69.82 | 69.37 | 69.78 | 51,389 | -0.04(-0.05%) |
Aug 27, 2020 | 69.75 | 69.99 | 69.18 | 69.82 | 119,483 | +0.22(+0.32%) |
Aug 26, 2020 | 69.54 | 69.67 | 69.06 | 69.60 | 155,760 | +0.02(+0.03%) |
Aug 25, 2020 | 69.61 | 69.63 | 69.26 | 69.58 | 126,448 | +0.28(+0.40%) |
Aug 24, 2020 | 69.94 | 70.01 | 68.98 | 69.31 | 99,723 | -0.14(-0.21%) |
Aug 21, 2020 | 69.45 | 69.45 | 68.93 | 69.45 | 103,613 | -0.11(-0.17%) |
Aug 20, 2020 | 69.38 | 69.57 | 69.25 | 69.56 | 30,828 | -0.06(-0.08%) |
Aug 19, 2020 | 70.08 | 70.20 | 69.51 | 69.62 | 153,612 | -0.24(-0.34%) |
Aug 18, 2020 | 70.04 | 70.17 | 69.53 | 69.86 | 189,690 | +0.00(+0.00%) |
Aug 17, 2020 | 69.56 | 70.02 | 69.56 | 69.86 | 54,328 | +0.60(+0.87%) |
Aug 14, 2020 | 69.34 | 69.47 | 68.98 | 69.26 | 86,797 | -0.25(-0.36%) |
Aug 13, 2020 | 69.49 | 69.57 | 69.17 | 69.51 | 100,067 | -0.09(-0.12%) |
Aug 12, 2020 | 68.90 | 69.76 | 68.90 | 69.59 | 243,474 | +1.23(+1.79%) |
Aug 11, 2020 | 69.21 | 69.21 | 68.21 | 68.37 | 103,480 | -0.33(-0.47%) |
Aug 10, 2020 | 68.95 | 68.95 | 68.47 | 68.69 | 103,196 | -0.16(-0.24%) |
Aug 07, 2020 | 68.58 | 68.89 | 68.50 | 68.86 | 281,909 | +0.11(+0.17%) |
Aug 06, 2020 | 69.02 | 69.23 | 68.28 | 68.74 | 138,349 | -0.37(-0.54%) |
Aug 05, 2020 | 69.25 | 69.34 | 68.91 | 69.11 | 192,827 | +0.29(+0.42%) |
Aug 04, 2020 | 69.05 | 69.11 | 68.48 | 68.83 | 116,900 | -0.40(-0.58%) |
Aug 03, 2020 | 68.94 | 69.41 | 68.89 | 69.23 | 65,291 | +0.97(+1.42%) |
Jul 31, 2020 | 69.11 | 69.11 | 67.66 | 68.26 | 141,320 | -0.85(-1.23%) |
Jul 30, 2020 | 68.85 | 69.16 | 68.31 | 69.11 | 64,301 | -0.44(-0.63%) |
Jul 29, 2020 | 69.15 | 69.80 | 69.08 | 69.56 | 68,559 | +0.75(+1.09%) |
Jul 28, 2020 | 69.06 | 69.30 | 68.79 | 68.81 | 59,940 | -0.05(-0.07%) |
Jul 27, 2020 | 68.57 | 69.03 | 68.39 | 68.86 | 59,909 | +0.68(+1.00%) |
Jul 24, 2020 | 68.70 | 68.70 | 67.86 | 68.18 | 108,731 | -0.84(-1.22%) |
Jul 23, 2020 | 69.54 | 69.73 | 68.80 | 69.02 | 83,375 | -0.49(-0.70%) |
Jul 22, 2020 | 69.25 | 69.55 | 68.96 | 69.51 | 70,844 | +0.40(+0.58%) |
Jul 21, 2020 | 69.55 | 69.63 | 69.04 | 69.11 | 99,995 | -0.15(-0.22%) |
Jul 20, 2020 | 69.35 | 69.59 | 68.90 | 69.26 | 81,644 | +0.11(+0.17%) |
Jul 17, 2020 | 68.45 | 69.24 | 68.45 | 69.14 | 112,283 | +0.95(+1.39%) |
Jul 16, 2020 | 68.28 | 68.28 | 67.78 | 68.20 | 57,282 | -0.20(-0.29%) |
Jul 15, 2020 | 68.11 | 68.58 | 68.07 | 68.40 | 51,666 | +0.93(+1.38%) |
Jul 14, 2020 | 66.21 | 67.53 | 66.07 | 67.47 | 237,137 | +1.06(+1.60%) |
Jul 13, 2020 | 66.58 | 67.46 | 66.24 | 66.41 | 103,423 | +0.10(+0.14%) |
Jul 10, 2020 | 66.45 | 66.45 | 65.79 | 66.31 | 48,882 | +0.01(+0.01%) |
Jul 09, 2020 | 66.86 | 66.93 | 65.72 | 66.30 | 46,513 | -0.50(-0.75%) |
Jul 08, 2020 | 66.87 | 67.02 | 66.35 | 66.80 | 81,300 | +0.09(+0.13%) |
Jul 07, 2020 | 66.85 | 67.42 | 66.61 | 66.71 | 65,749 | -0.62(-0.92%) |
Jul 06, 2020 | 67.39 | 67.65 | 67.05 | 67.33 | 103,457 | +0.68(+1.02%) |
Jul 02, 2020 | 66.69 | 67.04 | 66.60 | 66.65 | 136,410 | +0.45(+0.68%) |
Jul 01, 2020 | 65.98 | 66.50 | 65.73 | 66.20 | 155,022 | +0.35(+0.54%) |
Jun 30, 2020 | 65.02 | 66.15 | 64.90 | 65.85 | 213,664 | +0.69(+1.06%) |
Jun 29, 2020 | 65.22 | 65.32 | 64.77 | 65.16 | 103,451 | +0.31(+0.47%) |
Jun 26, 2020 | 65.55 | 65.55 | 64.54 | 64.85 | 51,075 | -0.79(-1.20%) |
Jun 25, 2020 | 65.06 | 65.70 | 64.51 | 65.64 | 46,204 | +0.65(+1.00%) |
Jun 24, 2020 | 66.15 | 66.15 | 64.58 | 64.99 | 79,214 | -1.66(-2.49%) |
Jun 23, 2020 | 66.75 | 67.12 | 66.52 | 66.64 | 89,821 | +0.32(+0.48%) |
Jun 22, 2020 | 66.23 | 66.39 | 65.68 | 66.33 | 152,822 | +0.04(+0.06%) |
Jun 19, 2020 | 66.41 | 66.66 | 65.75 | 66.29 | 90,871 | +0.54(+0.82%) |
Jun 18, 2020 | 65.60 | 65.87 | 65.40 | 65.75 | 78,085 | -0.29(-0.43%) |
Jun 17, 2020 | 66.27 | 66.38 | 65.89 | 66.04 | 168,016 | +0.33(+0.50%) |
Jun 16, 2020 | 65.67 | 66.10 | 64.94 | 65.72 | 100,079 | +1.37(+2.13%) |
Jun 15, 2020 | 63.30 | 64.60 | 62.95 | 64.35 | 142,892 | +0.36(+0.56%) |
Jun 12, 2020 | 64.90 | 64.99 | 63.07 | 63.99 | 231,730 | +0.42(+0.66%) |
Jun 11, 2020 | 66.15 | 66.23 | 63.42 | 63.57 | 162,902 | -3.34(-5.00%) |
Jun 10, 2020 | 67.12 | 67.36 | 66.66 | 66.91 | 182,408 | +0.19(+0.28%) |
Jun 09, 2020 | 67.08 | 67.44 | 66.72 | 66.72 | 1,198,665 | -0.53(-0.79%) |
Jun 08, 2020 | 66.79 | 67.34 | 66.60 | 67.26 | 101,197 | +0.32(+0.48%) |
Jun 05, 2020 | 66.57 | 67.31 | 66.28 | 66.93 | 328,275 | +0.81(+1.22%) |
Jun 04, 2020 | 66.23 | 66.62 | 65.81 | 66.13 | 116,227 | -0.53(-0.80%) |
Jun 03, 2020 | 66.82 | 66.91 | 66.36 | 66.66 | 171,878 | +0.01(+0.01%) |
Jun 02, 2020 | 66.37 | 66.66 | 66.07 | 66.65 | 171,158 | +0.15(+0.23%) |