Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.31 | 70.39 | 69.63 | 69.63 | 367,135 | -0.64(-0.91%) |
Aug 28, 2020 | 70.48 | 70.48 | 69.86 | 70.27 | 301,299 | -0.21(-0.30%) |
Aug 27, 2020 | 70.41 | 70.81 | 70.09 | 70.48 | 383,145 | +0.13(+0.18%) |
Aug 26, 2020 | 69.83 | 70.38 | 69.45 | 70.35 | 573,500 | +0.72(+1.03%) |
Aug 25, 2020 | 70.49 | 70.54 | 69.58 | 69.63 | 386,639 | -0.89(-1.27%) |
Aug 24, 2020 | 70.60 | 70.67 | 69.99 | 70.52 | 320,369 | +0.11(+0.16%) |
Aug 21, 2020 | 70.06 | 70.60 | 69.35 | 70.41 | 391,130 | +0.28(+0.40%) |
Aug 20, 2020 | 69.18 | 70.19 | 68.88 | 70.13 | 415,926 | +0.84(+1.21%) |
Aug 19, 2020 | 69.02 | 69.76 | 68.60 | 69.29 | 2,363,970 | +1.17(+1.71%) |
Aug 18, 2020 | 67.91 | 68.32 | 67.71 | 68.12 | 381,708 | +0.26(+0.39%) |
Aug 17, 2020 | 67.92 | 68.00 | 67.64 | 67.86 | 325,830 | +0.14(+0.20%) |
Aug 14, 2020 | 67.56 | 68.32 | 67.47 | 67.73 | 424,926 | -0.10(-0.15%) |
Aug 13, 2020 | 67.93 | 68.32 | 67.43 | 67.83 | 547,191 | -0.39(-0.57%) |
Aug 12, 2020 | 67.43 | 68.73 | 67.43 | 68.21 | 426,310 | +1.06(+1.58%) |
Aug 11, 2020 | 67.00 | 67.72 | 66.65 | 67.15 | 555,376 | +0.25(+0.38%) |
Aug 10, 2020 | 67.36 | 67.50 | 66.72 | 66.90 | 706,916 | -0.57(-0.84%) |
Aug 07, 2020 | 66.91 | 67.47 | 66.70 | 67.47 | 846,412 | +0.49(+0.73%) |
Aug 06, 2020 | 64.65 | 66.99 | 64.58 | 66.98 | 1,208,865 | +2.59(+4.02%) |
Aug 05, 2020 | 63.29 | 64.43 | 62.63 | 64.39 | 1,033,096 | +0.50(+0.78%) |
Aug 04, 2020 | 63.51 | 64.01 | 63.27 | 63.90 | 688,182 | +0.53(+0.84%) |
Aug 03, 2020 | 63.32 | 64.09 | 63.27 | 63.37 | 301,819 | +0.43(+0.69%) |
Jul 31, 2020 | 62.49 | 62.95 | 62.19 | 62.93 | 467,763 | +0.24(+0.39%) |
Jul 30, 2020 | 62.24 | 62.73 | 61.82 | 62.69 | 317,843 | -0.35(-0.56%) |
Jul 29, 2020 | 61.91 | 63.18 | 61.91 | 63.04 | 420,800 | +1.11(+1.79%) |
Jul 28, 2020 | 61.75 | 62.16 | 61.36 | 61.93 | 722,454 | +0.24(+0.39%) |
Jul 27, 2020 | 61.73 | 61.82 | 61.44 | 61.69 | 454,844 | +0.18(+0.29%) |
Jul 24, 2020 | 62.11 | 62.16 | 61.36 | 61.51 | 643,326 | -0.86(-1.37%) |
Jul 23, 2020 | 63.08 | 63.53 | 62.28 | 62.36 | 557,519 | -1.06(-1.68%) |
Jul 22, 2020 | 63.02 | 63.44 | 62.60 | 63.43 | 322,209 | +0.12(+0.18%) |
Jul 21, 2020 | 63.98 | 63.98 | 63.09 | 63.31 | 409,774 | -0.33(-0.52%) |
Jul 20, 2020 | 63.68 | 63.98 | 63.25 | 63.64 | 441,123 | -0.12(-0.18%) |
Jul 17, 2020 | 63.09 | 63.83 | 62.93 | 63.76 | 466,320 | +0.89(+1.42%) |
Jul 16, 2020 | 62.61 | 63.35 | 62.40 | 62.87 | 517,545 | -0.01(-0.01%) |
Jul 15, 2020 | 62.22 | 63.09 | 61.88 | 62.88 | 667,105 | +1.33(+2.17%) |
Jul 14, 2020 | 60.73 | 61.65 | 60.27 | 61.54 | 468,037 | +0.84(+1.38%) |
Jul 13, 2020 | 61.03 | 61.72 | 60.64 | 60.71 | 620,374 | -0.20(-0.33%) |
Jul 10, 2020 | 61.27 | 61.46 | 60.72 | 60.91 | 369,993 | -0.26(-0.43%) |
Jul 09, 2020 | 61.09 | 61.63 | 60.18 | 61.17 | 902,853 | +0.05(+0.09%) |
Jul 08, 2020 | 60.14 | 61.22 | 60.14 | 61.11 | 452,973 | +0.94(+1.56%) |
Jul 07, 2020 | 60.91 | 61.33 | 60.10 | 60.18 | 990,511 | -1.03(-1.68%) |
Jul 06, 2020 | 61.33 | 61.63 | 60.86 | 61.20 | 704,001 | +0.40(+0.65%) |
Jul 02, 2020 | 61.51 | 61.53 | 60.73 | 60.81 | 543,559 | -0.55(-0.90%) |
Jul 01, 2020 | 61.54 | 61.81 | 61.13 | 61.36 | 482,787 | +0.11(+0.18%) |
Jun 30, 2020 | 60.30 | 61.47 | 60.28 | 61.25 | 587,780 | +0.97(+1.61%) |
Jun 29, 2020 | 60.66 | 60.84 | 60.07 | 60.27 | 666,243 | +0.22(+0.36%) |
Jun 26, 2020 | 60.47 | 61.09 | 59.99 | 60.06 | 456,332 | -0.41(-0.67%) |
Jun 25, 2020 | 60.17 | 60.55 | 59.50 | 60.46 | 841,617 | +0.37(+0.61%) |
Jun 24, 2020 | 60.94 | 61.10 | 59.79 | 60.09 | 434,882 | -1.19(-1.94%) |
Jun 23, 2020 | 62.06 | 62.43 | 61.26 | 61.28 | 767,284 | -0.58(-0.93%) |
Jun 22, 2020 | 61.03 | 62.06 | 60.78 | 61.86 | 496,190 | +1.05(+1.72%) |
Jun 19, 2020 | 62.01 | 62.06 | 60.79 | 60.81 | 445,567 | -0.61(-1.00%) |
Jun 18, 2020 | 61.13 | 61.75 | 61.06 | 61.43 | 405,307 | -0.10(-0.16%) |
Jun 17, 2020 | 61.59 | 61.91 | 61.27 | 61.53 | 328,852 | +0.36(+0.59%) |
Jun 16, 2020 | 62.36 | 62.37 | 60.84 | 61.17 | 704,748 | +0.14(+0.24%) |
Jun 15, 2020 | 60.13 | 61.27 | 59.75 | 61.02 | 653,414 | +0.25(+0.42%) |
Jun 12, 2020 | 61.27 | 61.77 | 59.90 | 60.77 | 434,470 | +0.28(+0.46%) |
Jun 11, 2020 | 62.18 | 62.42 | 60.42 | 60.49 | 661,033 | -2.73(-4.32%) |
Jun 10, 2020 | 62.83 | 63.55 | 62.58 | 63.22 | 659,253 | +0.80(+1.28%) |
Jun 09, 2020 | 62.08 | 62.60 | 61.45 | 62.42 | 532,003 | -0.03(-0.04%) |
Jun 08, 2020 | 63.76 | 63.78 | 62.31 | 62.45 | 707,492 | -1.49(-2.33%) |
Jun 05, 2020 | 63.79 | 64.31 | 63.10 | 63.93 | 562,314 | +1.03(+1.63%) |
Jun 04, 2020 | 63.48 | 63.79 | 62.78 | 62.91 | 783,624 | -0.93(-1.45%) |
Jun 03, 2020 | 63.64 | 63.99 | 63.11 | 63.83 | 529,535 | +0.52(+0.83%) |
Jun 02, 2020 | 62.18 | 63.34 | 61.80 | 63.31 | 1,048,220 | +1.79(+2.91%) |