Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 72.29 | 72.31 | 71.38 | 71.65 | 5,516,812 | -0.74(-1.02%) |
Aug 28, 2020 | 72.03 | 72.39 | 71.29 | 72.39 | 5,190,295 | +0.47(+0.66%) |
Aug 27, 2020 | 71.02 | 72.14 | 71.00 | 71.91 | 4,571,557 | +1.04(+1.47%) |
Aug 26, 2020 | 71.37 | 71.37 | 70.44 | 70.87 | 3,582,451 | -0.66(-0.92%) |
Aug 25, 2020 | 71.53 | 71.69 | 70.84 | 71.53 | 3,563,862 | +0.18(+0.26%) |
Aug 24, 2020 | 70.99 | 71.37 | 70.05 | 71.34 | 2,913,731 | +0.46(+0.64%) |
Aug 21, 2020 | 70.76 | 71.19 | 70.02 | 70.89 | 3,857,636 | +0.11(+0.16%) |
Aug 20, 2020 | 69.76 | 71.23 | 69.57 | 70.77 | 3,365,773 | +0.67(+0.95%) |
Aug 19, 2020 | 71.53 | 71.57 | 69.98 | 70.11 | 4,993,376 | -1.25(-1.76%) |
Aug 18, 2020 | 71.70 | 71.79 | 70.92 | 71.36 | 4,147,800 | -0.34(-0.48%) |
Aug 17, 2020 | 71.17 | 71.74 | 70.84 | 71.70 | 3,137,787 | +0.58(+0.81%) |
Aug 14, 2020 | 70.93 | 71.79 | 70.85 | 71.12 | 3,878,516 | +0.01(+0.01%) |
Aug 13, 2020 | 71.76 | 72.37 | 70.93 | 71.11 | 4,090,984 | -0.89(-1.23%) |
Aug 12, 2020 | 71.83 | 72.11 | 71.55 | 72.00 | 2,563,210 | +0.72(+1.01%) |
Aug 11, 2020 | 73.03 | 73.16 | 71.01 | 71.28 | 5,926,004 | -1.04(-1.44%) |
Aug 10, 2020 | 72.43 | 72.76 | 72.01 | 72.32 | 3,890,953 | +0.11(+0.16%) |
Aug 07, 2020 | 70.93 | 72.25 | 70.82 | 72.21 | 5,074,715 | +1.02(+1.43%) |
Aug 06, 2020 | 70.81 | 71.39 | 70.74 | 71.19 | 4,160,572 | +0.11(+0.16%) |
Aug 05, 2020 | 71.69 | 71.97 | 70.73 | 71.08 | 3,850,246 | -0.36(-0.50%) |
Aug 04, 2020 | 70.26 | 71.61 | 70.21 | 71.44 | 4,653,240 | +1.05(+1.49%) |
Aug 03, 2020 | 71.36 | 71.36 | 70.01 | 70.39 | 6,423,368 | -0.95(-1.33%) |
Jul 31, 2020 | 71.39 | 71.43 | 70.22 | 71.33 | 10,625,102 | -0.13(-0.18%) |
Jul 30, 2020 | 70.99 | 71.53 | 70.53 | 71.47 | 7,533,506 | -0.46(-0.65%) |
Jul 29, 2020 | 70.96 | 71.93 | 70.83 | 71.93 | 6,194,844 | +1.37(+1.94%) |
Jul 28, 2020 | 69.16 | 70.90 | 69.01 | 70.56 | 7,545,605 | +1.38(+1.99%) |
Jul 27, 2020 | 68.50 | 69.27 | 67.69 | 69.19 | 4,691,393 | +0.65(+0.95%) |
Jul 24, 2020 | 68.88 | 69.24 | 68.42 | 68.54 | 3,083,143 | -0.51(-0.74%) |
Jul 23, 2020 | 69.20 | 69.60 | 68.20 | 69.05 | 5,283,777 | -0.29(-0.42%) |
Jul 22, 2020 | 67.98 | 69.41 | 67.80 | 69.34 | 3,060,636 | +1.04(+1.53%) |
Jul 21, 2020 | 68.70 | 69.01 | 68.11 | 68.29 | 3,431,293 | +0.17(+0.24%) |
Jul 20, 2020 | 68.89 | 69.24 | 67.89 | 68.13 | 4,979,357 | -0.82(-1.19%) |
Jul 17, 2020 | 68.29 | 69.24 | 67.90 | 68.95 | 4,244,998 | +0.89(+1.30%) |
Jul 16, 2020 | 68.51 | 68.76 | 67.80 | 68.06 | 4,113,721 | -0.82(-1.20%) |
Jul 15, 2020 | 69.37 | 69.58 | 68.40 | 68.89 | 4,047,341 | +0.67(+0.98%) |
Jul 14, 2020 | 67.63 | 68.42 | 67.43 | 68.22 | 3,963,554 | +0.57(+0.84%) |
Jul 13, 2020 | 68.71 | 69.11 | 67.49 | 67.65 | 6,927,777 | -0.82(-1.19%) |
Jul 10, 2020 | 68.12 | 68.81 | 67.98 | 68.47 | 4,346,887 | +0.21(+0.31%) |
Jul 09, 2020 | 68.56 | 68.63 | 67.18 | 68.26 | 3,943,410 | -0.43(-0.63%) |
Jul 08, 2020 | 68.88 | 69.13 | 68.06 | 68.69 | 4,390,584 | -0.10(-0.14%) |
Jul 07, 2020 | 69.35 | 69.67 | 68.70 | 68.78 | 3,866,279 | -1.39(-1.99%) |
Jul 06, 2020 | 71.52 | 71.62 | 70.06 | 70.18 | 7,044,267 | -0.04(-0.05%) |
Jul 02, 2020 | 71.58 | 71.78 | 69.90 | 70.21 | 5,235,022 | -0.20(-0.29%) |
Jul 01, 2020 | 69.06 | 70.69 | 68.89 | 70.41 | 5,731,867 | +1.59(+2.30%) |
Jun 30, 2020 | 68.25 | 69.16 | 67.82 | 68.83 | 5,947,014 | +0.81(+1.19%) |
Jun 29, 2020 | 67.38 | 68.07 | 66.47 | 68.02 | 5,348,085 | +1.29(+1.93%) |
Jun 26, 2020 | 67.80 | 68.06 | 66.65 | 66.73 | 8,302,875 | -1.31(-1.92%) |
Jun 25, 2020 | 66.76 | 68.11 | 66.64 | 68.04 | 7,560,072 | +0.86(+1.28%) |
Jun 24, 2020 | 68.28 | 68.46 | 65.66 | 67.18 | 8,105,645 | -1.97(-2.85%) |
Jun 23, 2020 | 70.12 | 70.24 | 68.95 | 69.15 | 4,561,091 | -0.29(-0.41%) |
Jun 22, 2020 | 69.38 | 69.63 | 68.28 | 69.44 | 4,603,917 | -0.07(-0.10%) |
Jun 19, 2020 | 71.55 | 71.55 | 69.15 | 69.51 | 11,985,998 | -1.02(-1.45%) |
Jun 18, 2020 | 70.46 | 70.92 | 70.14 | 70.53 | 5,768,173 | -0.78(-1.10%) |
Jun 17, 2020 | 72.79 | 72.86 | 71.30 | 71.31 | 5,809,190 | -1.05(-1.45%) |
Jun 16, 2020 | 73.43 | 73.63 | 71.18 | 72.36 | 6,699,438 | +1.40(+1.97%) |
Jun 15, 2020 | 67.82 | 71.33 | 67.68 | 70.96 | 7,073,409 | +0.99(+1.41%) |
Jun 12, 2020 | 69.91 | 70.23 | 68.07 | 69.98 | 10,222,568 | +2.42(+3.58%) |
Jun 11, 2020 | 69.06 | 69.98 | 67.46 | 67.55 | 9,921,963 | -4.63(-6.42%) |
Jun 10, 2020 | 73.86 | 73.86 | 71.62 | 72.19 | 7,412,964 | -1.88(-2.54%) |
Jun 09, 2020 | 73.95 | 74.55 | 73.16 | 74.07 | 8,260,519 | -1.25(-1.66%) |
Jun 08, 2020 | 74.48 | 75.33 | 74.35 | 75.32 | 8,215,314 | +1.82(+2.48%) |
Jun 05, 2020 | 73.33 | 74.70 | 73.16 | 73.50 | 7,096,698 | +2.68(+3.79%) |
Jun 04, 2020 | 71.18 | 71.27 | 70.17 | 70.82 | 6,340,919 | -0.71(-0.99%) |
Jun 03, 2020 | 70.03 | 71.83 | 70.01 | 71.53 | 8,624,107 | +2.22(+3.21%) |
Jun 02, 2020 | 69.26 | 69.52 | 68.59 | 69.31 | 8,252,845 | +0.56(+0.81%) |