Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 77.59 | 77.78 | 77.30 | 77.40 | 2,419,389 | -0.47(-0.60%) |
Aug 28, 2020 | 77.63 | 77.89 | 77.40 | 77.87 | 2,919,978 | +0.59(+0.77%) |
Aug 27, 2020 | 77.63 | 77.69 | 76.93 | 77.27 | 2,408,363 | -0.23(-0.30%) |
Aug 26, 2020 | 76.90 | 77.53 | 76.87 | 77.51 | 4,945,814 | +0.63(+0.82%) |
Aug 25, 2020 | 76.72 | 76.88 | 76.43 | 76.88 | 1,489,798 | +0.30(+0.39%) |
Aug 24, 2020 | 76.57 | 76.62 | 76.25 | 76.58 | 4,982,699 | +0.81(+1.07%) |
Aug 21, 2020 | 75.35 | 75.83 | 75.29 | 75.77 | 8,594,906 | +0.12(+0.16%) |
Aug 20, 2020 | 74.90 | 75.76 | 74.89 | 75.65 | 2,646,539 | +0.08(+0.10%) |
Aug 19, 2020 | 76.06 | 76.17 | 75.50 | 75.57 | 1,973,344 | -0.41(-0.54%) |
Aug 18, 2020 | 76.05 | 76.19 | 75.61 | 75.99 | 990,217 | +0.08(+0.11%) |
Aug 17, 2020 | 75.71 | 75.92 | 75.67 | 75.90 | 4,239,282 | +0.55(+0.72%) |
Aug 14, 2020 | 75.29 | 75.48 | 75.15 | 75.36 | 1,038,479 | -0.17(-0.22%) |
Aug 13, 2020 | 75.61 | 75.82 | 75.28 | 75.53 | 2,889,871 | -0.16(-0.21%) |
Aug 12, 2020 | 75.32 | 75.87 | 75.32 | 75.69 | 1,131,812 | +1.17(+1.58%) |
Aug 11, 2020 | 75.34 | 75.42 | 74.36 | 74.51 | 3,290,883 | -0.26(-0.35%) |
Aug 10, 2020 | 74.71 | 74.83 | 74.26 | 74.77 | 1,184,960 | +0.19(+0.25%) |
Aug 07, 2020 | 74.43 | 74.67 | 74.12 | 74.59 | 5,097,699 | -0.34(-0.45%) |
Aug 06, 2020 | 74.44 | 74.96 | 74.31 | 74.92 | 5,279,000 | +0.26(+0.35%) |
Aug 05, 2020 | 74.64 | 74.84 | 74.51 | 74.66 | 2,822,653 | +0.51(+0.68%) |
Aug 04, 2020 | 73.58 | 74.16 | 73.58 | 74.15 | 1,988,416 | +0.39(+0.52%) |
Aug 03, 2020 | 73.49 | 73.87 | 73.37 | 73.77 | 6,223,748 | +0.77(+1.06%) |
Jul 31, 2020 | 73.33 | 73.34 | 72.13 | 73.00 | 4,350,866 | -0.22(-0.30%) |
Jul 30, 2020 | 72.69 | 73.28 | 72.18 | 73.21 | 2,056,848 | -0.48(-0.65%) |
Jul 29, 2020 | 73.15 | 73.85 | 73.13 | 73.69 | 969,826 | +0.86(+1.19%) |
Jul 28, 2020 | 73.05 | 73.32 | 72.76 | 72.83 | 1,708,419 | -0.50(-0.68%) |
Jul 27, 2020 | 72.90 | 73.35 | 72.76 | 73.33 | 1,381,596 | +0.81(+1.11%) |
Jul 24, 2020 | 72.42 | 72.73 | 72.17 | 72.52 | 1,200,954 | -0.43(-0.59%) |
Jul 23, 2020 | 73.62 | 73.87 | 72.68 | 72.95 | 1,802,700 | -0.76(-1.03%) |
Jul 22, 2020 | 73.39 | 73.83 | 73.32 | 73.71 | 2,439,467 | +0.23(+0.32%) |
Jul 21, 2020 | 73.83 | 73.92 | 73.34 | 73.48 | 2,947,758 | +0.23(+0.31%) |
Jul 20, 2020 | 72.68 | 73.37 | 72.49 | 73.25 | 2,753,247 | +0.64(+0.88%) |
Jul 17, 2020 | 72.63 | 72.72 | 72.22 | 72.61 | 4,428,327 | +0.25(+0.35%) |
Jul 16, 2020 | 72.18 | 72.44 | 72.06 | 72.36 | 5,188,875 | -0.44(-0.61%) |
Jul 15, 2020 | 72.94 | 73.10 | 72.32 | 72.80 | 4,420,705 | +0.71(+0.99%) |
Jul 14, 2020 | 70.99 | 72.19 | 70.78 | 72.09 | 3,151,853 | +0.88(+1.24%) |
Jul 13, 2020 | 72.35 | 72.85 | 71.10 | 71.20 | 3,997,936 | -0.63(-0.88%) |
Jul 10, 2020 | 71.30 | 71.87 | 70.96 | 71.83 | 5,239,851 | +0.57(+0.80%) |
Jul 09, 2020 | 71.89 | 71.91 | 70.55 | 71.26 | 8,094,428 | -0.44(-0.62%) |
Jul 08, 2020 | 71.17 | 71.72 | 70.94 | 71.70 | 1,978,853 | +0.73(+1.03%) |
Jul 07, 2020 | 71.30 | 71.73 | 70.92 | 70.97 | 2,607,056 | -0.84(-1.16%) |
Jul 06, 2020 | 71.62 | 71.84 | 71.43 | 71.80 | 2,678,048 | +1.35(+1.92%) |
Jul 02, 2020 | 70.73 | 71.08 | 70.31 | 70.45 | 1,781,800 | +0.65(+0.93%) |
Jul 01, 2020 | 69.50 | 70.02 | 69.44 | 69.80 | 2,272,187 | +0.52(+0.75%) |
Jun 30, 2020 | 68.61 | 69.62 | 68.55 | 69.28 | 3,156,760 | +0.45(+0.66%) |
Jun 29, 2020 | 68.32 | 68.83 | 67.83 | 68.83 | 1,922,341 | +0.78(+1.15%) |
Jun 26, 2020 | 69.21 | 69.22 | 67.94 | 68.05 | 1,776,374 | -1.34(-1.94%) |
Jun 25, 2020 | 68.57 | 69.43 | 68.15 | 69.40 | 1,680,149 | +0.73(+1.07%) |
Jun 24, 2020 | 69.77 | 69.91 | 68.27 | 68.66 | 2,306,478 | -1.65(-2.35%) |
Jun 23, 2020 | 70.64 | 70.82 | 70.24 | 70.32 | 1,727,625 | +0.33(+0.47%) |
Jun 22, 2020 | 69.50 | 70.05 | 69.22 | 69.99 | 2,078,283 | +0.70(+1.00%) |
Jun 19, 2020 | 70.52 | 70.52 | 69.14 | 69.29 | 1,613,579 | -0.39(-0.57%) |
Jun 18, 2020 | 69.42 | 69.84 | 69.28 | 69.69 | 940,906 | -0.08(-0.12%) |
Jun 17, 2020 | 70.15 | 70.22 | 69.59 | 69.77 | 3,325,301 | -0.04(-0.05%) |
Jun 16, 2020 | 70.43 | 70.43 | 68.80 | 69.81 | 3,119,408 | +1.14(+1.66%) |
Jun 15, 2020 | 66.83 | 68.91 | 66.61 | 68.67 | 3,298,380 | +0.46(+0.68%) |
Jun 12, 2020 | 68.93 | 69.17 | 67.11 | 68.21 | 4,543,481 | +0.97(+1.44%) |
Jun 11, 2020 | 69.47 | 69.58 | 67.14 | 67.24 | 3,664,163 | -4.01(-5.62%) |
Jun 10, 2020 | 71.58 | 71.86 | 71.01 | 71.25 | 3,856,196 | -0.20(-0.27%) |
Jun 09, 2020 | 71.22 | 71.69 | 71.08 | 71.44 | 5,617,955 | -0.63(-0.88%) |
Jun 08, 2020 | 71.54 | 72.11 | 71.24 | 72.08 | 1,873,155 | +0.83(+1.16%) |
Jun 05, 2020 | 70.99 | 71.71 | 70.99 | 71.25 | 4,586,724 | +1.59(+2.29%) |
Jun 04, 2020 | 69.70 | 70.09 | 69.31 | 69.65 | 4,728,096 | -0.38(-0.55%) |
Jun 03, 2020 | 69.55 | 70.24 | 69.45 | 70.04 | 4,856,558 | +1.13(+1.64%) |
Jun 02, 2020 | 68.46 | 68.91 | 68.31 | 68.91 | 4,509,763 | +0.75(+1.09%) |