Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.83 | 66.67 | 65.70 | 66.20 | 5,302,768 | +0.35(+0.54%) |
Aug 28, 2020 | 65.83 | 65.97 | 65.29 | 65.84 | 3,545,631 | +0.02(+0.03%) |
Aug 27, 2020 | 66.23 | 66.60 | 65.71 | 65.83 | 3,957,061 | -0.07(-0.10%) |
Aug 26, 2020 | 65.90 | 66.26 | 65.48 | 65.89 | 3,209,436 | -0.35(-0.54%) |
Aug 25, 2020 | 66.88 | 66.88 | 65.97 | 66.25 | 3,004,052 | -0.51(-0.76%) |
Aug 24, 2020 | 66.42 | 66.80 | 65.91 | 66.76 | 2,457,485 | +0.39(+0.58%) |
Aug 21, 2020 | 65.65 | 66.52 | 65.30 | 66.37 | 4,519,042 | +0.79(+1.21%) |
Aug 20, 2020 | 65.50 | 66.07 | 65.41 | 65.57 | 2,883,552 | -0.20(-0.31%) |
Aug 19, 2020 | 66.12 | 66.23 | 65.64 | 65.78 | 3,034,960 | -0.20(-0.31%) |
Aug 18, 2020 | 66.40 | 66.68 | 65.64 | 65.98 | 4,053,274 | -0.42(-0.64%) |
Aug 17, 2020 | 66.20 | 66.92 | 65.91 | 66.40 | 3,257,398 | -0.14(-0.22%) |
Aug 14, 2020 | 66.92 | 67.07 | 66.35 | 66.54 | 2,449,581 | -0.39(-0.58%) |
Aug 13, 2020 | 66.71 | 67.16 | 66.49 | 66.93 | 3,149,060 | -0.23(-0.34%) |
Aug 12, 2020 | 66.50 | 67.95 | 66.38 | 67.16 | 4,645,336 | +0.86(+1.30%) |
Aug 11, 2020 | 67.79 | 67.95 | 66.18 | 66.30 | 4,682,559 | -1.32(-1.95%) |
Aug 10, 2020 | 68.13 | 68.29 | 67.42 | 67.62 | 3,778,467 | -0.42(-0.62%) |
Aug 07, 2020 | 66.85 | 68.44 | 66.82 | 68.04 | 4,119,842 | +0.84(+1.24%) |
Aug 06, 2020 | 66.98 | 67.41 | 66.63 | 67.20 | 3,223,309 | -0.07(-0.10%) |
Aug 05, 2020 | 68.36 | 68.36 | 66.64 | 67.27 | 3,723,430 | -0.99(-1.45%) |
Aug 04, 2020 | 67.61 | 68.56 | 67.56 | 68.26 | 3,633,968 | +0.46(+0.68%) |
Aug 03, 2020 | 68.17 | 68.34 | 67.06 | 67.79 | 2,791,080 | -0.59(-0.86%) |
Jul 31, 2020 | 68.87 | 69.36 | 67.42 | 68.38 | 5,738,678 | -0.41(-0.60%) |
Jul 30, 2020 | 69.14 | 69.26 | 68.29 | 68.80 | 4,269,172 | -0.62(-0.90%) |
Jul 29, 2020 | 69.30 | 69.78 | 68.87 | 69.42 | 3,494,947 | +0.17(+0.24%) |
Jul 28, 2020 | 67.68 | 69.64 | 67.52 | 69.25 | 5,370,353 | +1.55(+2.29%) |
Jul 27, 2020 | 67.98 | 68.54 | 67.17 | 67.70 | 3,085,304 | -0.16(-0.24%) |
Jul 24, 2020 | 68.16 | 69.14 | 67.60 | 67.86 | 5,109,605 | -0.15(-0.22%) |
Jul 23, 2020 | 67.22 | 68.55 | 67.07 | 68.01 | 5,732,857 | +0.88(+1.31%) |
Jul 22, 2020 | 65.78 | 67.46 | 65.24 | 67.14 | 5,679,426 | +1.13(+1.71%) |
Jul 21, 2020 | 65.57 | 66.58 | 65.35 | 66.00 | 3,840,202 | +0.56(+0.85%) |
Jul 20, 2020 | 65.99 | 66.25 | 65.13 | 65.45 | 3,908,662 | -0.87(-1.31%) |
Jul 17, 2020 | 65.08 | 66.76 | 65.02 | 66.32 | 5,650,757 | +1.38(+2.12%) |
Jul 16, 2020 | 63.71 | 65.13 | 63.62 | 64.94 | 5,696,310 | +1.27(+1.99%) |
Jul 15, 2020 | 63.00 | 64.00 | 62.38 | 63.68 | 6,862,910 | +1.29(+2.07%) |
Jul 14, 2020 | 62.45 | 62.86 | 61.89 | 62.38 | 5,772,164 | +0.20(+0.33%) |
Jul 13, 2020 | 62.13 | 62.74 | 61.81 | 62.18 | 5,981,470 | +0.08(+0.14%) |
Jul 10, 2020 | 61.91 | 62.78 | 61.60 | 62.10 | 5,888,096 | -0.16(-0.26%) |
Jul 09, 2020 | 62.97 | 63.02 | 61.66 | 62.26 | 7,137,223 | -1.22(-1.93%) |
Jul 08, 2020 | 62.47 | 63.89 | 62.29 | 63.48 | 7,773,319 | +0.84(+1.35%) |
Jul 07, 2020 | 60.56 | 63.00 | 60.34 | 62.64 | 15,304,958 | +0.53(+0.86%) |
Jul 06, 2020 | 67.00 | 68.26 | 61.87 | 62.11 | 31,787,322 | -7.68(-11.01%) |
Jul 02, 2020 | 69.92 | 70.47 | 69.63 | 69.79 | 1,839,585 | +0.29(+0.41%) |
Jul 01, 2020 | 68.48 | 69.90 | 68.40 | 69.50 | 3,541,907 | +0.99(+1.44%) |
Jun 30, 2020 | 67.97 | 68.75 | 67.90 | 68.51 | 4,298,419 | +0.48(+0.71%) |
Jun 29, 2020 | 67.70 | 68.05 | 66.92 | 68.03 | 2,779,098 | +0.78(+1.17%) |
Jun 26, 2020 | 68.44 | 68.95 | 66.92 | 67.25 | 5,327,156 | -1.23(-1.80%) |
Jun 25, 2020 | 69.66 | 69.66 | 67.96 | 68.48 | 3,768,707 | -1.22(-1.74%) |
Jun 24, 2020 | 69.31 | 69.98 | 69.03 | 69.69 | 6,008,912 | -0.19(-0.27%) |
Jun 23, 2020 | 70.94 | 70.99 | 69.54 | 69.88 | 5,376,862 | -0.38(-0.54%) |
Jun 22, 2020 | 69.31 | 71.08 | 68.90 | 70.26 | 3,597,763 | +1.29(+1.87%) |
Jun 19, 2020 | 72.29 | 72.40 | 68.97 | 68.97 | 12,681,945 | -2.37(-3.32%) |
Jun 18, 2020 | 70.54 | 71.49 | 70.47 | 71.34 | 3,857,788 | +0.32(+0.45%) |
Jun 17, 2020 | 71.84 | 71.84 | 70.60 | 71.02 | 2,994,246 | -0.65(-0.91%) |
Jun 16, 2020 | 72.43 | 72.91 | 71.28 | 71.67 | 5,551,590 | +0.73(+1.04%) |
Jun 15, 2020 | 69.25 | 71.36 | 68.33 | 70.93 | 6,233,942 | +0.76(+1.08%) |
Jun 12, 2020 | 72.33 | 72.47 | 69.52 | 70.17 | 6,324,146 | -0.73(-1.02%) |
Jun 11, 2020 | 72.38 | 72.74 | 70.70 | 70.90 | 7,904,269 | -2.52(-3.44%) |
Jun 10, 2020 | 72.51 | 73.67 | 72.51 | 73.42 | 5,562,006 | +0.97(+1.34%) |
Jun 09, 2020 | 72.41 | 72.57 | 71.38 | 72.45 | 2,993,703 | -0.46(-0.64%) |
Jun 08, 2020 | 70.77 | 73.16 | 70.22 | 72.92 | 3,719,000 | +1.78(+2.50%) |
Jun 05, 2020 | 72.15 | 72.52 | 71.00 | 71.14 | 5,419,817 | -0.57(-0.79%) |
Jun 04, 2020 | 71.76 | 72.05 | 70.59 | 71.70 | 4,693,103 | -0.49(-0.68%) |
Jun 03, 2020 | 72.57 | 72.91 | 71.69 | 72.19 | 3,868,534 | +0.21(+0.29%) |
Jun 02, 2020 | 72.08 | 72.08 | 71.08 | 71.98 | 4,082,065 | +0.28(+0.40%) |