Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.41 | 72.21 | 70.41 | 71.90 | 2,057,941 | +0.56(+0.78%) |
Aug 28, 2020 | 71.82 | 71.95 | 70.78 | 71.35 | 965,383 | -0.43(-0.60%) |
Aug 27, 2020 | 70.77 | 71.98 | 70.21 | 71.78 | 1,660,115 | +1.81(+2.59%) |
Aug 26, 2020 | 70.36 | 70.36 | 69.20 | 69.96 | 1,059,163 | -0.41(-0.58%) |
Aug 25, 2020 | 70.96 | 71.05 | 70.07 | 70.38 | 1,157,685 | -0.54(-0.76%) |
Aug 24, 2020 | 70.72 | 71.05 | 70.39 | 70.91 | 951,741 | +0.53(+0.75%) |
Aug 21, 2020 | 69.83 | 70.47 | 69.69 | 70.39 | 1,225,989 | +0.19(+0.27%) |
Aug 20, 2020 | 70.82 | 71.24 | 70.04 | 70.20 | 850,299 | -0.79(-1.12%) |
Aug 19, 2020 | 72.20 | 72.32 | 70.81 | 70.99 | 841,131 | -0.95(-1.32%) |
Aug 18, 2020 | 71.78 | 72.32 | 71.58 | 71.94 | 1,621,472 | +0.54(+0.75%) |
Aug 17, 2020 | 71.54 | 71.60 | 71.07 | 71.40 | 1,310,699 | -0.05(-0.07%) |
Aug 14, 2020 | 71.43 | 71.81 | 71.14 | 71.45 | 1,456,799 | -0.17(-0.23%) |
Aug 13, 2020 | 71.25 | 71.75 | 71.02 | 71.62 | 1,438,342 | +0.30(+0.43%) |
Aug 12, 2020 | 71.10 | 72.05 | 70.92 | 71.32 | 1,633,533 | +0.35(+0.50%) |
Aug 11, 2020 | 70.73 | 71.47 | 70.58 | 70.96 | 2,442,668 | +0.42(+0.60%) |
Aug 10, 2020 | 68.60 | 70.55 | 68.52 | 70.54 | 2,347,179 | +1.90(+2.77%) |
Aug 07, 2020 | 68.13 | 68.65 | 67.86 | 68.64 | 1,899,849 | +0.09(+0.13%) |
Aug 06, 2020 | 67.91 | 68.72 | 67.91 | 68.55 | 1,439,869 | +0.63(+0.92%) |
Aug 05, 2020 | 68.08 | 68.20 | 67.12 | 67.93 | 1,282,961 | +0.39(+0.58%) |
Aug 04, 2020 | 67.14 | 68.06 | 66.87 | 67.53 | 1,567,542 | +0.09(+0.13%) |
Aug 03, 2020 | 67.85 | 68.27 | 67.20 | 67.45 | 1,941,610 | -0.62(-0.91%) |
Jul 31, 2020 | 69.62 | 70.15 | 67.49 | 68.06 | 2,075,253 | -1.77(-2.54%) |
Jul 30, 2020 | 69.50 | 71.30 | 67.93 | 69.84 | 2,428,631 | -2.11(-2.93%) |
Jul 29, 2020 | 70.38 | 72.33 | 69.97 | 71.94 | 2,255,891 | +2.22(+3.19%) |
Jul 28, 2020 | 70.72 | 71.21 | 69.55 | 69.72 | 2,073,461 | -1.28(-1.81%) |
Jul 27, 2020 | 70.10 | 71.28 | 69.58 | 71.00 | 1,266,123 | +0.65(+0.92%) |
Jul 24, 2020 | 70.86 | 71.03 | 69.91 | 70.36 | 1,544,450 | -0.33(-0.47%) |
Jul 23, 2020 | 70.56 | 71.48 | 70.33 | 70.69 | 1,706,228 | +0.07(+0.10%) |
Jul 22, 2020 | 70.24 | 71.03 | 69.75 | 70.62 | 1,318,815 | +0.64(+0.91%) |
Jul 21, 2020 | 70.37 | 70.67 | 69.62 | 69.98 | 1,836,001 | -0.01(-0.01%) |
Jul 20, 2020 | 69.92 | 70.28 | 69.50 | 69.99 | 1,521,575 | +0.16(+0.22%) |
Jul 17, 2020 | 70.14 | 70.49 | 69.42 | 69.84 | 2,400,244 | -0.43(-0.61%) |
Jul 16, 2020 | 70.07 | 70.39 | 69.58 | 70.27 | 1,289,955 | -0.11(-0.15%) |
Jul 15, 2020 | 69.01 | 70.78 | 69.01 | 70.38 | 1,869,158 | +2.04(+2.98%) |
Jul 14, 2020 | 67.84 | 68.47 | 67.32 | 68.34 | 1,373,948 | +0.27(+0.40%) |
Jul 13, 2020 | 68.75 | 69.40 | 68.00 | 68.06 | 1,847,732 | -0.47(-0.69%) |
Jul 10, 2020 | 68.00 | 68.69 | 67.97 | 68.53 | 998,239 | +0.29(+0.43%) |
Jul 09, 2020 | 68.37 | 68.50 | 67.20 | 68.24 | 1,596,261 | -0.33(-0.49%) |
Jul 08, 2020 | 69.09 | 69.09 | 67.75 | 68.57 | 1,670,537 | -0.10(-0.14%) |
Jul 07, 2020 | 68.41 | 69.32 | 68.03 | 68.67 | 2,329,119 | -0.84(-1.21%) |
Jul 06, 2020 | 69.50 | 69.80 | 68.52 | 69.51 | 2,799,551 | +1.00(+1.46%) |
Jul 02, 2020 | 68.61 | 69.18 | 68.36 | 68.51 | 1,983,520 | +0.41(+0.60%) |
Jul 01, 2020 | 67.31 | 68.42 | 67.26 | 68.10 | 2,132,504 | +0.92(+1.37%) |
Jun 30, 2020 | 66.70 | 67.58 | 66.02 | 67.18 | 2,050,806 | +0.60(+0.90%) |
Jun 29, 2020 | 65.89 | 67.08 | 65.42 | 66.58 | 1,540,010 | +1.37(+2.10%) |
Jun 26, 2020 | 67.15 | 67.50 | 64.47 | 65.21 | 3,568,072 | -1.78(-2.66%) |
Jun 25, 2020 | 67.23 | 67.48 | 66.47 | 66.99 | 2,039,456 | -0.28(-0.42%) |
Jun 24, 2020 | 69.02 | 69.24 | 66.92 | 67.28 | 1,896,922 | -2.35(-3.38%) |
Jun 23, 2020 | 70.05 | 70.77 | 69.15 | 69.63 | 1,768,336 | -0.15(-0.21%) |
Jun 22, 2020 | 70.83 | 71.09 | 69.51 | 69.78 | 2,649,140 | -1.94(-2.71%) |
Jun 19, 2020 | 69.22 | 71.72 | 68.14 | 71.72 | 7,456,238 | +3.39(+4.96%) |
Jun 18, 2020 | 68.07 | 68.56 | 67.44 | 68.33 | 2,108,563 | +0.11(+0.16%) |
Jun 17, 2020 | 68.46 | 69.07 | 68.02 | 68.22 | 1,924,254 | +0.17(+0.24%) |
Jun 16, 2020 | 67.34 | 69.21 | 67.23 | 68.05 | 2,700,544 | +1.52(+2.28%) |
Jun 15, 2020 | 64.58 | 66.65 | 63.84 | 66.53 | 2,699,447 | +0.91(+1.39%) |
Jun 12, 2020 | 66.22 | 67.32 | 64.81 | 65.62 | 1,711,384 | -0.43(-0.65%) |
Jun 11, 2020 | 69.55 | 70.06 | 65.82 | 66.05 | 2,453,479 | -4.38(-6.22%) |
Jun 10, 2020 | 70.68 | 70.69 | 69.24 | 70.43 | 1,916,726 | -0.01(-0.01%) |
Jun 09, 2020 | 72.26 | 72.36 | 70.20 | 70.44 | 1,402,762 | -1.93(-2.67%) |
Jun 08, 2020 | 71.34 | 72.56 | 70.96 | 72.37 | 1,387,021 | +0.82(+1.15%) |
Jun 05, 2020 | 70.29 | 72.51 | 69.64 | 71.55 | 2,339,940 | +1.61(+2.30%) |
Jun 04, 2020 | 70.77 | 71.84 | 69.24 | 69.94 | 2,122,477 | -1.92(-2.67%) |
Jun 03, 2020 | 72.09 | 72.29 | 71.09 | 71.87 | 1,749,844 | +0.34(+0.48%) |
Jun 02, 2020 | 70.88 | 71.61 | 70.39 | 71.52 | 2,913,287 | +0.56(+0.79%) |