Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.85 | 69.85 | 69.07 | 69.44 | 3,670,404 | -1.47(-2.07%) |
Aug 28, 2020 | 70.39 | 70.91 | 70.20 | 70.91 | 2,766,104 | +0.88(+1.26%) |
Aug 27, 2020 | 70.79 | 70.79 | 69.70 | 70.03 | 3,537,107 | -0.49(-0.69%) |
Aug 26, 2020 | 70.28 | 70.62 | 69.94 | 70.52 | 3,392,545 | +0.26(+0.37%) |
Aug 25, 2020 | 69.35 | 70.36 | 69.13 | 70.26 | 3,007,765 | +1.08(+1.57%) |
Aug 24, 2020 | 69.41 | 69.59 | 68.86 | 69.18 | 3,208,625 | +1.02(+1.49%) |
Aug 21, 2020 | 67.39 | 68.32 | 67.26 | 68.16 | 3,454,608 | +0.73(+1.09%) |
Aug 20, 2020 | 66.83 | 67.46 | 66.56 | 67.42 | 2,469,967 | +0.20(+0.30%) |
Aug 19, 2020 | 67.70 | 67.70 | 67.03 | 67.22 | 3,055,181 | -0.72(-1.05%) |
Aug 18, 2020 | 68.04 | 68.23 | 67.55 | 67.94 | 5,468,106 | +0.21(+0.31%) |
Aug 17, 2020 | 66.87 | 67.75 | 66.83 | 67.73 | 4,251,643 | +1.38(+2.08%) |
Aug 14, 2020 | 66.50 | 66.57 | 66.10 | 66.35 | 2,894,000 | -0.04(-0.06%) |
Aug 13, 2020 | 66.87 | 66.87 | 66.12 | 66.38 | 3,081,855 | -0.50(-0.74%) |
Aug 12, 2020 | 66.36 | 67.06 | 66.21 | 66.88 | 4,008,729 | +0.96(+1.46%) |
Aug 11, 2020 | 66.44 | 66.59 | 65.79 | 65.92 | 3,727,743 | -0.08(-0.13%) |
Aug 10, 2020 | 66.13 | 66.23 | 65.43 | 66.00 | 2,825,708 | -0.40(-0.61%) |
Aug 07, 2020 | 66.80 | 67.02 | 65.83 | 66.40 | 7,873,447 | -2.24(-3.26%) |
Aug 06, 2020 | 68.22 | 68.68 | 67.84 | 68.64 | 4,376,295 | +0.16(+0.23%) |
Aug 05, 2020 | 68.36 | 68.69 | 68.29 | 68.49 | 3,386,463 | +0.55(+0.81%) |
Aug 04, 2020 | 67.45 | 67.95 | 67.39 | 67.94 | 2,787,061 | +0.98(+1.47%) |
Aug 03, 2020 | 66.61 | 67.16 | 66.57 | 66.95 | 5,038,255 | +1.31(+2.00%) |
Jul 31, 2020 | 65.93 | 65.97 | 65.06 | 65.64 | 3,522,151 | -0.14(-0.21%) |
Jul 30, 2020 | 65.68 | 65.89 | 65.16 | 65.78 | 3,258,592 | -0.39(-0.60%) |
Jul 29, 2020 | 65.92 | 66.28 | 65.83 | 66.17 | 4,502,703 | +1.22(+1.88%) |
Jul 28, 2020 | 65.46 | 65.59 | 64.91 | 64.95 | 2,999,242 | -0.24(-0.37%) |
Jul 27, 2020 | 64.72 | 65.37 | 64.53 | 65.19 | 3,011,588 | +0.07(+0.11%) |
Jul 24, 2020 | 64.34 | 65.16 | 64.05 | 65.12 | 5,215,847 | -0.91(-1.38%) |
Jul 23, 2020 | 66.52 | 66.94 | 65.67 | 66.03 | 5,422,204 | -0.18(-0.28%) |
Jul 22, 2020 | 66.76 | 66.76 | 65.85 | 66.21 | 3,161,795 | -1.03(-1.53%) |
Jul 21, 2020 | 68.03 | 68.03 | 67.17 | 67.24 | 3,733,409 | +0.51(+0.77%) |
Jul 20, 2020 | 66.31 | 66.82 | 66.01 | 66.72 | 3,442,796 | +1.41(+2.16%) |
Jul 17, 2020 | 65.55 | 65.55 | 64.97 | 65.31 | 2,889,861 | +0.36(+0.55%) |
Jul 16, 2020 | 64.52 | 65.10 | 64.37 | 64.95 | 4,061,379 | -2.05(-3.06%) |
Jul 15, 2020 | 67.17 | 67.37 | 66.66 | 67.00 | 3,887,088 | +0.10(+0.15%) |
Jul 14, 2020 | 66.30 | 67.05 | 65.78 | 66.90 | 6,856,749 | -0.59(-0.87%) |
Jul 13, 2020 | 68.79 | 69.27 | 67.35 | 67.49 | 5,890,561 | -0.78(-1.14%) |
Jul 10, 2020 | 68.47 | 68.55 | 67.74 | 68.27 | 8,096,666 | -0.62(-0.91%) |
Jul 09, 2020 | 69.96 | 70.02 | 68.36 | 68.89 | 10,050,379 | +0.17(+0.24%) |
Jul 08, 2020 | 67.56 | 68.78 | 67.43 | 68.73 | 4,964,839 | +2.84(+4.30%) |
Jul 07, 2020 | 66.09 | 66.56 | 65.86 | 65.89 | 5,755,885 | -1.30(-1.94%) |
Jul 06, 2020 | 66.36 | 67.24 | 66.17 | 67.19 | 5,658,343 | +4.55(+7.27%) |
Jul 02, 2020 | 62.38 | 62.79 | 62.18 | 62.64 | 5,149,938 | +2.03(+3.35%) |
Jul 01, 2020 | 60.51 | 61.01 | 60.42 | 60.61 | 3,209,601 | +0.53(+0.89%) |
Jun 30, 2020 | 60.35 | 60.42 | 59.84 | 60.08 | 2,569,596 | -0.11(-0.18%) |
Jun 29, 2020 | 60.09 | 60.25 | 59.64 | 60.19 | 2,944,449 | -0.02(-0.03%) |
Jun 26, 2020 | 60.72 | 60.74 | 59.88 | 60.21 | 2,598,009 | -0.43(-0.71%) |
Jun 25, 2020 | 60.58 | 60.76 | 60.24 | 60.64 | 1,782,793 | -0.22(-0.36%) |
Jun 24, 2020 | 61.13 | 61.42 | 60.31 | 60.86 | 2,450,312 | -0.57(-0.93%) |
Jun 23, 2020 | 61.35 | 61.70 | 61.30 | 61.43 | 2,872,145 | +0.87(+1.44%) |
Jun 22, 2020 | 60.17 | 60.56 | 59.95 | 60.56 | 4,361,398 | +0.82(+1.37%) |
Jun 19, 2020 | 60.57 | 60.57 | 59.60 | 59.74 | 5,593,543 | -0.07(-0.12%) |
Jun 18, 2020 | 59.60 | 60.01 | 59.60 | 59.81 | 2,511,547 | +0.34(+0.57%) |
Jun 17, 2020 | 59.28 | 59.67 | 59.20 | 59.47 | 3,082,766 | +0.50(+0.84%) |
Jun 16, 2020 | 59.71 | 59.78 | 58.55 | 58.98 | 5,825,840 | +0.73(+1.26%) |
Jun 15, 2020 | 57.34 | 58.41 | 57.17 | 58.24 | 6,581,559 | -0.08(-0.13%) |
Jun 12, 2020 | 58.69 | 58.75 | 57.58 | 58.32 | 4,425,777 | +0.88(+1.53%) |
Jun 11, 2020 | 58.24 | 58.57 | 57.35 | 57.44 | 8,600,591 | -2.26(-3.78%) |
Jun 10, 2020 | 59.33 | 59.94 | 59.08 | 59.70 | 6,119,882 | +0.77(+1.30%) |
Jun 09, 2020 | 58.47 | 59.02 | 58.32 | 58.93 | 7,381,865 | -0.07(-0.12%) |
Jun 08, 2020 | 58.89 | 59.01 | 58.44 | 59.01 | 3,603,935 | -0.16(-0.28%) |
Jun 05, 2020 | 59.12 | 59.44 | 59.05 | 59.17 | 5,243,465 | +1.00(+1.71%) |
Jun 04, 2020 | 58.27 | 58.66 | 57.90 | 58.17 | 2,368,329 | -0.66(-1.12%) |
Jun 03, 2020 | 58.41 | 58.97 | 58.22 | 58.83 | 3,704,505 | +0.82(+1.42%) |
Jun 02, 2020 | 57.20 | 58.11 | 57.13 | 58.01 | 3,233,431 | +1.24(+2.19%) |