Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 66.66 | 67.51 | 66.53 | 67.03 | 5,236,607 | +0.36(+0.54%) |
Aug 28, 2020 | 66.66 | 66.80 | 66.11 | 66.68 | 3,501,393 | +0.02(+0.03%) |
Aug 27, 2020 | 67.07 | 67.44 | 66.54 | 66.66 | 3,907,690 | -0.07(-0.10%) |
Aug 26, 2020 | 66.74 | 67.09 | 66.31 | 66.73 | 3,169,394 | -0.36(-0.53%) |
Aug 25, 2020 | 67.73 | 67.73 | 66.80 | 67.09 | 2,966,572 | -0.51(-0.76%) |
Aug 24, 2020 | 67.26 | 67.64 | 66.74 | 67.60 | 2,426,824 | +0.39(+0.59%) |
Aug 21, 2020 | 66.48 | 67.36 | 66.12 | 67.21 | 4,462,659 | +0.80(+1.21%) |
Aug 20, 2020 | 66.33 | 66.91 | 66.24 | 66.40 | 2,847,575 | -0.21(-0.31%) |
Aug 19, 2020 | 66.96 | 67.07 | 66.47 | 66.61 | 2,997,094 | -0.21(-0.31%) |
Aug 18, 2020 | 67.24 | 67.52 | 66.47 | 66.81 | 4,002,703 | -0.43(-0.64%) |
Aug 17, 2020 | 67.03 | 67.77 | 66.74 | 67.24 | 3,216,757 | -0.15(-0.22%) |
Aug 14, 2020 | 67.76 | 67.92 | 67.19 | 67.39 | 2,419,019 | -0.39(-0.58%) |
Aug 13, 2020 | 67.56 | 68.01 | 67.33 | 67.78 | 3,109,770 | -0.23(-0.34%) |
Aug 12, 2020 | 67.34 | 68.80 | 67.22 | 68.01 | 4,587,378 | +0.87(+1.30%) |
Aug 11, 2020 | 68.65 | 68.81 | 67.02 | 67.14 | 4,624,137 | -1.33(-1.95%) |
Aug 10, 2020 | 68.99 | 69.15 | 68.27 | 68.47 | 3,731,325 | -0.43(-0.62%) |
Aug 07, 2020 | 67.69 | 69.31 | 67.67 | 68.90 | 4,068,441 | +0.85(+1.24%) |
Aug 06, 2020 | 67.82 | 68.27 | 67.47 | 68.05 | 3,183,093 | -0.07(-0.10%) |
Aug 05, 2020 | 69.22 | 69.22 | 67.48 | 68.12 | 3,676,975 | -1.00(-1.45%) |
Aug 04, 2020 | 68.46 | 69.42 | 68.41 | 69.12 | 3,588,628 | +0.47(+0.68%) |
Aug 03, 2020 | 69.03 | 69.21 | 67.91 | 68.65 | 2,756,256 | -0.60(-0.86%) |
Jul 31, 2020 | 69.74 | 70.24 | 68.27 | 69.25 | 5,667,079 | -0.42(-0.60%) |
Jul 30, 2020 | 70.02 | 70.14 | 69.15 | 69.67 | 4,215,907 | -0.63(-0.90%) |
Jul 29, 2020 | 70.17 | 70.66 | 69.74 | 70.30 | 3,451,342 | +0.17(+0.24%) |
Jul 28, 2020 | 68.54 | 70.52 | 68.37 | 70.13 | 5,303,349 | +1.57(+2.29%) |
Jul 27, 2020 | 68.84 | 69.40 | 68.02 | 68.56 | 3,046,810 | -0.16(-0.24%) |
Jul 24, 2020 | 69.02 | 70.02 | 68.45 | 68.72 | 5,045,854 | -0.15(-0.22%) |
Jul 23, 2020 | 68.07 | 69.42 | 67.92 | 68.87 | 5,661,330 | +0.89(+1.31%) |
Jul 22, 2020 | 66.61 | 68.31 | 66.06 | 67.98 | 5,608,566 | +1.15(+1.71%) |
Jul 21, 2020 | 66.40 | 67.42 | 66.18 | 66.84 | 3,792,289 | +0.56(+0.85%) |
Jul 20, 2020 | 66.82 | 67.09 | 65.95 | 66.27 | 3,859,895 | -0.88(-1.31%) |
Jul 17, 2020 | 65.91 | 67.60 | 65.84 | 67.15 | 5,580,255 | +1.39(+2.12%) |
Jul 16, 2020 | 64.51 | 65.95 | 64.43 | 65.76 | 5,625,239 | +1.28(+1.99%) |
Jul 15, 2020 | 63.80 | 64.80 | 63.16 | 64.48 | 6,777,284 | +1.31(+2.07%) |
Jul 14, 2020 | 63.24 | 63.65 | 62.68 | 63.17 | 5,700,147 | +0.21(+0.33%) |
Jul 13, 2020 | 62.92 | 63.53 | 62.59 | 62.97 | 5,906,842 | +0.09(+0.14%) |
Jul 10, 2020 | 62.69 | 63.57 | 62.38 | 62.88 | 5,814,633 | -0.16(-0.26%) |
Jul 09, 2020 | 63.77 | 63.81 | 62.44 | 63.04 | 7,048,175 | -1.24(-1.93%) |
Jul 08, 2020 | 63.26 | 64.70 | 63.08 | 64.28 | 7,676,335 | +0.85(+1.35%) |
Jul 07, 2020 | 61.33 | 63.80 | 61.10 | 63.43 | 15,114,004 | +0.54(+0.86%) |
Jul 06, 2020 | 67.85 | 69.12 | 62.65 | 62.89 | 31,390,724 | -7.78(-11.00%) |
Jul 02, 2020 | 70.80 | 71.36 | 70.51 | 70.67 | 1,816,634 | +0.29(+0.41%) |
Jul 01, 2020 | 69.34 | 70.78 | 69.27 | 70.38 | 3,497,716 | +1.00(+1.44%) |
Jun 30, 2020 | 68.83 | 69.62 | 68.76 | 69.38 | 4,244,790 | +0.49(+0.71%) |
Jun 29, 2020 | 68.56 | 68.91 | 67.76 | 68.89 | 2,744,424 | +0.79(+1.17%) |
Jun 26, 2020 | 69.31 | 69.82 | 67.76 | 68.09 | 5,260,691 | -1.25(-1.80%) |
Jun 25, 2020 | 70.54 | 70.54 | 68.82 | 69.34 | 3,721,687 | -1.23(-1.74%) |
Jun 24, 2020 | 70.19 | 70.86 | 69.91 | 70.57 | 5,933,941 | -0.19(-0.27%) |
Jun 23, 2020 | 71.84 | 71.89 | 70.42 | 70.76 | 5,309,777 | -0.38(-0.54%) |
Jun 22, 2020 | 70.19 | 71.97 | 69.77 | 71.15 | 3,552,875 | +1.31(+1.87%) |
Jun 19, 2020 | 73.21 | 73.32 | 69.84 | 69.84 | 12,523,717 | -2.40(-3.32%) |
Jun 18, 2020 | 71.44 | 72.39 | 71.36 | 72.24 | 3,809,656 | +0.32(+0.45%) |
Jun 17, 2020 | 72.74 | 72.75 | 71.50 | 71.91 | 2,956,888 | -0.66(-0.91%) |
Jun 16, 2020 | 73.34 | 73.83 | 72.18 | 72.57 | 5,482,325 | +0.74(+1.04%) |
Jun 15, 2020 | 70.13 | 72.27 | 69.20 | 71.83 | 6,156,163 | +0.77(+1.08%) |
Jun 12, 2020 | 73.24 | 73.38 | 70.40 | 71.06 | 6,245,242 | -0.73(-1.02%) |
Jun 11, 2020 | 73.29 | 73.66 | 71.59 | 71.80 | 7,805,651 | -2.56(-3.44%) |
Jun 10, 2020 | 73.43 | 74.60 | 73.43 | 74.35 | 5,492,611 | +0.98(+1.34%) |
Jun 09, 2020 | 73.32 | 73.49 | 72.28 | 73.37 | 2,956,352 | -0.47(-0.64%) |
Jun 08, 2020 | 71.67 | 74.09 | 71.11 | 73.84 | 3,672,599 | +1.80(+2.50%) |
Jun 05, 2020 | 73.06 | 73.44 | 71.90 | 72.03 | 5,352,196 | -0.57(-0.79%) |
Jun 04, 2020 | 72.67 | 72.96 | 71.48 | 72.61 | 4,634,548 | -0.50(-0.68%) |
Jun 03, 2020 | 73.49 | 73.83 | 72.60 | 73.10 | 3,820,267 | +0.21(+0.29%) |
Jun 02, 2020 | 72.99 | 72.99 | 71.98 | 72.89 | 4,031,135 | +0.29(+0.40%) |