Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 75.70 | 75.93 | 75.42 | 75.55 | 526,633 | -0.13(-0.18%) |
Aug 28, 2020 | 75.50 | 75.70 | 75.22 | 75.68 | 1,641,813 | +0.46(+0.62%) |
Aug 27, 2020 | 75.26 | 75.57 | 74.81 | 75.22 | 431,923 | +0.12(+0.16%) |
Aug 26, 2020 | 74.40 | 75.13 | 74.32 | 75.09 | 474,183 | +0.84(+1.14%) |
Aug 25, 2020 | 74.09 | 74.25 | 73.83 | 74.25 | 295,809 | +0.32(+0.44%) |
Aug 24, 2020 | 73.90 | 73.96 | 73.58 | 73.93 | 368,920 | +0.62(+0.84%) |
Aug 21, 2020 | 73.04 | 73.35 | 72.91 | 73.31 | 296,152 | +0.27(+0.38%) |
Aug 20, 2020 | 72.39 | 73.13 | 72.30 | 73.04 | 523,344 | +0.29(+0.40%) |
Aug 19, 2020 | 73.13 | 73.25 | 72.63 | 72.74 | 381,610 | -0.29(-0.40%) |
Aug 18, 2020 | 72.98 | 73.15 | 72.64 | 73.04 | 446,787 | +0.22(+0.30%) |
Aug 17, 2020 | 72.83 | 72.90 | 72.70 | 72.82 | 356,438 | +0.28(+0.38%) |
Aug 14, 2020 | 72.52 | 72.63 | 72.30 | 72.54 | 314,187 | -0.01(-0.01%) |
Aug 13, 2020 | 72.54 | 72.86 | 72.31 | 72.55 | 800,975 | -0.04(-0.05%) |
Aug 12, 2020 | 72.15 | 72.78 | 72.15 | 72.59 | 350,907 | +1.10(+1.54%) |
Aug 11, 2020 | 72.38 | 72.55 | 71.39 | 71.49 | 365,203 | -0.62(-0.85%) |
Aug 10, 2020 | 72.16 | 72.20 | 71.59 | 72.11 | 393,568 | +0.09(+0.13%) |
Aug 07, 2020 | 71.67 | 72.04 | 71.47 | 72.01 | 439,272 | +0.02(+0.03%) |
Aug 06, 2020 | 71.46 | 72.00 | 71.31 | 71.99 | 282,489 | +0.46(+0.64%) |
Aug 05, 2020 | 71.39 | 71.58 | 71.34 | 71.54 | 347,479 | +0.44(+0.61%) |
Aug 04, 2020 | 70.69 | 71.10 | 70.61 | 71.10 | 336,456 | +0.27(+0.37%) |
Aug 03, 2020 | 70.73 | 71.00 | 70.60 | 70.84 | 341,500 | +0.54(+0.77%) |
Jul 31, 2020 | 70.24 | 70.31 | 69.18 | 70.30 | 508,564 | +0.57(+0.82%) |
Jul 30, 2020 | 69.34 | 69.81 | 68.83 | 69.73 | 1,720,414 | -0.26(-0.37%) |
Jul 29, 2020 | 69.29 | 70.11 | 69.29 | 69.98 | 338,694 | +0.94(+1.36%) |
Jul 28, 2020 | 69.34 | 69.59 | 69.00 | 69.04 | 492,827 | -0.47(-0.68%) |
Jul 27, 2020 | 69.21 | 69.59 | 68.95 | 69.52 | 397,612 | +0.53(+0.77%) |
Jul 24, 2020 | 68.98 | 69.22 | 68.60 | 68.99 | 280,860 | -0.50(-0.72%) |
Jul 23, 2020 | 70.36 | 70.47 | 69.12 | 69.49 | 509,086 | -0.88(-1.25%) |
Jul 22, 2020 | 69.93 | 70.42 | 69.89 | 70.37 | 411,256 | +0.45(+0.64%) |
Jul 21, 2020 | 70.42 | 70.42 | 69.76 | 69.93 | 509,413 | +0.03(+0.04%) |
Jul 20, 2020 | 69.24 | 70.03 | 69.03 | 69.90 | 468,519 | +0.65(+0.94%) |
Jul 17, 2020 | 69.19 | 69.41 | 68.79 | 69.24 | 436,952 | +0.20(+0.29%) |
Jul 16, 2020 | 68.87 | 69.14 | 68.63 | 69.04 | 1,597,104 | -0.25(-0.36%) |
Jul 15, 2020 | 69.44 | 69.46 | 68.64 | 69.29 | 408,928 | +0.66(+0.97%) |
Jul 14, 2020 | 67.36 | 68.68 | 67.12 | 68.63 | 539,384 | +0.93(+1.37%) |
Jul 13, 2020 | 69.01 | 69.50 | 67.61 | 67.70 | 387,401 | -0.74(-1.08%) |
Jul 10, 2020 | 67.64 | 68.46 | 67.37 | 68.44 | 402,569 | +0.68(+1.01%) |
Jul 09, 2020 | 68.31 | 68.31 | 66.90 | 67.76 | 618,961 | -0.32(-0.47%) |
Jul 08, 2020 | 67.73 | 68.08 | 67.32 | 68.08 | 1,573,306 | +0.55(+0.81%) |
Jul 07, 2020 | 67.96 | 68.35 | 67.41 | 67.53 | 413,806 | -0.70(-1.03%) |
Jul 06, 2020 | 68.08 | 68.29 | 67.90 | 68.23 | 475,264 | +1.15(+1.71%) |
Jul 02, 2020 | 67.51 | 67.83 | 66.95 | 67.08 | 491,162 | +0.32(+0.48%) |
Jul 01, 2020 | 66.48 | 67.00 | 66.44 | 66.76 | 691,181 | +0.40(+0.60%) |
Jun 30, 2020 | 65.21 | 66.62 | 65.21 | 66.36 | 423,118 | +1.09(+1.67%) |
Jun 29, 2020 | 64.77 | 65.28 | 64.19 | 65.27 | 394,835 | +0.83(+1.29%) |
Jun 26, 2020 | 65.77 | 65.77 | 64.30 | 64.44 | 564,357 | -1.52(-2.30%) |
Jun 25, 2020 | 65.17 | 65.99 | 64.62 | 65.95 | 466,989 | +0.75(+1.15%) |
Jun 24, 2020 | 66.47 | 66.67 | 64.80 | 65.20 | 544,977 | -1.69(-2.52%) |
Jun 23, 2020 | 67.29 | 67.41 | 66.78 | 66.89 | 386,576 | +0.28(+0.41%) |
Jun 22, 2020 | 66.18 | 66.66 | 65.80 | 66.62 | 432,412 | +0.46(+0.70%) |
Jun 19, 2020 | 67.35 | 67.37 | 65.81 | 66.15 | 422,608 | -0.36(-0.54%) |
Jun 18, 2020 | 66.21 | 66.58 | 66.12 | 66.51 | 439,039 | +0.09(+0.13%) |
Jun 17, 2020 | 66.99 | 67.01 | 66.30 | 66.43 | 623,450 | -0.18(-0.27%) |
Jun 16, 2020 | 67.37 | 67.37 | 65.58 | 66.61 | 751,263 | +1.15(+1.75%) |
Jun 15, 2020 | 63.51 | 65.67 | 63.24 | 65.46 | 633,996 | +0.68(+1.05%) |
Jun 12, 2020 | 65.49 | 65.78 | 63.53 | 64.78 | 940,148 | +0.78(+1.23%) |
Jun 11, 2020 | 66.20 | 66.36 | 63.87 | 64.00 | 763,037 | -3.83(-5.64%) |
Jun 10, 2020 | 68.44 | 68.57 | 67.68 | 67.83 | 908,749 | -0.42(-0.61%) |
Jun 09, 2020 | 68.00 | 68.51 | 67.88 | 68.24 | 2,882,141 | -0.41(-0.59%) |
Jun 08, 2020 | 67.96 | 68.66 | 67.89 | 68.65 | 1,806,513 | +0.85(+1.25%) |
Jun 05, 2020 | 67.31 | 68.26 | 67.31 | 67.80 | 1,625,596 | +1.57(+2.37%) |
Jun 04, 2020 | 66.28 | 66.59 | 65.72 | 66.23 | 11,196,653 | -0.26(-0.40%) |
Jun 03, 2020 | 66.12 | 66.64 | 66.02 | 66.49 | 417,712 | +0.87(+1.32%) |
Jun 02, 2020 | 65.37 | 65.62 | 64.96 | 65.62 | 417,683 | +0.52(+0.80%) |