Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.71 | 62.71 | 60.57 | 61.10 | 223,270 | -1.81(-2.88%) |
Aug 28, 2020 | 60.62 | 63.17 | 60.32 | 62.91 | 293,200 | +2.34(+3.86%) |
Aug 27, 2020 | 60.39 | 61.14 | 59.71 | 60.57 | 278,214 | +0.84(+1.41%) |
Aug 26, 2020 | 60.93 | 61.63 | 59.67 | 59.73 | 370,950 | -1.25(-2.05%) |
Aug 25, 2020 | 61.55 | 61.73 | 60.42 | 60.98 | 168,250 | -0.26(-0.42%) |
Aug 24, 2020 | 61.16 | 62.29 | 60.63 | 61.24 | 253,111 | +0.36(+0.59%) |
Aug 21, 2020 | 61.17 | 61.30 | 60.13 | 60.88 | 140,100 | -0.54(-0.88%) |
Aug 20, 2020 | 61.27 | 62.26 | 61.10 | 61.42 | 189,845 | -0.79(-1.27%) |
Aug 19, 2020 | 62.35 | 63.73 | 62.01 | 62.21 | 182,772 | -0.18(-0.29%) |
Aug 18, 2020 | 62.59 | 63.14 | 61.97 | 62.39 | 232,647 | -0.43(-0.68%) |
Aug 17, 2020 | 63.63 | 63.73 | 62.51 | 62.82 | 241,911 | -0.59(-0.93%) |
Aug 14, 2020 | 63.27 | 64.01 | 62.91 | 63.41 | 180,800 | -0.39(-0.61%) |
Aug 13, 2020 | 64.04 | 64.38 | 63.28 | 63.80 | 178,726 | -0.58(-0.90%) |
Aug 12, 2020 | 65.49 | 65.93 | 63.71 | 64.38 | 190,952 | -0.37(-0.57%) |
Aug 11, 2020 | 66.25 | 67.00 | 64.42 | 64.75 | 300,532 | -0.60(-0.92%) |
Aug 10, 2020 | 64.39 | 66.04 | 64.16 | 65.35 | 223,300 | +1.10(+1.71%) |
Aug 07, 2020 | 63.46 | 64.66 | 63.09 | 64.25 | 237,800 | +0.32(+0.50%) |
Aug 06, 2020 | 63.22 | 64.70 | 62.71 | 63.93 | 240,491 | +0.25(+0.39%) |
Aug 05, 2020 | 61.14 | 67.07 | 61.14 | 63.68 | 381,473 | +3.31(+5.48%) |
Aug 04, 2020 | 61.15 | 62.30 | 60.28 | 60.37 | 235,092 | -1.12(-1.82%) |
Aug 03, 2020 | 60.20 | 61.87 | 59.53 | 61.49 | 295,976 | +1.89(+3.17%) |
Jul 31, 2020 | 59.70 | 59.89 | 58.06 | 59.60 | 202,600 | -0.53(-0.88%) |
Jul 30, 2020 | 60.47 | 60.47 | 59.11 | 60.13 | 144,376 | -1.26(-2.05%) |
Jul 29, 2020 | 59.36 | 61.45 | 59.36 | 61.39 | 153,019 | +2.36(+4.00%) |
Jul 28, 2020 | 59.76 | 60.00 | 58.89 | 59.03 | 140,042 | -0.72(-1.21%) |
Jul 27, 2020 | 59.38 | 59.96 | 58.65 | 59.75 | 181,265 | +0.19(+0.32%) |
Jul 24, 2020 | 60.63 | 61.01 | 59.28 | 59.56 | 188,100 | -1.03(-1.70%) |
Jul 23, 2020 | 59.88 | 61.15 | 59.60 | 60.59 | 193,098 | +0.82(+1.37%) |
Jul 22, 2020 | 59.50 | 60.13 | 59.10 | 59.77 | 210,024 | -0.02(-0.03%) |
Jul 21, 2020 | 57.83 | 60.30 | 57.81 | 59.79 | 306,757 | +1.89(+3.26%) |
Jul 20, 2020 | 59.24 | 59.24 | 57.82 | 57.90 | 153,116 | -1.56(-2.62%) |
Jul 17, 2020 | 60.11 | 60.67 | 59.12 | 59.46 | 210,100 | -0.79(-1.31%) |
Jul 16, 2020 | 59.78 | 60.77 | 59.31 | 60.25 | 159,638 | +0.12(+0.20%) |
Jul 15, 2020 | 59.32 | 60.42 | 58.90 | 60.13 | 208,104 | +2.08(+3.58%) |
Jul 14, 2020 | 56.96 | 58.13 | 56.51 | 58.05 | 306,894 | +1.08(+1.90%) |
Jul 13, 2020 | 56.51 | 57.89 | 55.45 | 56.97 | 351,512 | +1.01(+1.80%) |
Jul 10, 2020 | 55.48 | 56.47 | 55.27 | 55.96 | 248,800 | +0.97(+1.76%) |
Jul 09, 2020 | 56.90 | 56.93 | 54.50 | 54.99 | 184,387 | -2.11(-3.70%) |
Jul 08, 2020 | 57.12 | 58.33 | 56.25 | 57.10 | 213,478 | -0.22(-0.38%) |
Jul 07, 2020 | 58.86 | 59.05 | 57.22 | 57.32 | 271,066 | -2.28(-3.83%) |
Jul 06, 2020 | 60.37 | 60.97 | 59.00 | 59.60 | 468,585 | +0.86(+1.46%) |
Jul 02, 2020 | 59.69 | 60.73 | 58.64 | 58.74 | 351,500 | +0.44(+0.75%) |
Jul 01, 2020 | 60.03 | 60.84 | 58.30 | 58.30 | 322,617 | -1.68(-2.80%) |
Jun 30, 2020 | 59.58 | 60.57 | 58.60 | 59.98 | 488,545 | +0.34(+0.57%) |
Jun 29, 2020 | 58.49 | 59.91 | 58.13 | 59.64 | 230,937 | +2.05(+3.56%) |
Jun 26, 2020 | 58.15 | 58.75 | 56.78 | 57.59 | 502,800 | -0.96(-1.64%) |
Jun 25, 2020 | 57.43 | 58.66 | 57.16 | 58.55 | 413,518 | +0.75(+1.30%) |
Jun 24, 2020 | 60.85 | 60.85 | 57.10 | 57.80 | 500,822 | -4.12(-6.65%) |
Jun 23, 2020 | 62.12 | 62.40 | 60.46 | 61.92 | 197,320 | +0.69(+1.13%) |
Jun 22, 2020 | 60.50 | 61.34 | 59.22 | 61.23 | 256,553 | +0.00(+0.00%) |
Jun 19, 2020 | 61.00 | 62.58 | 60.71 | 61.23 | 568,100 | +1.43(+2.39%) |
Jun 18, 2020 | 60.42 | 61.24 | 59.59 | 59.80 | 189,669 | -1.54(-2.51%) |
Jun 17, 2020 | 62.26 | 62.26 | 60.14 | 61.34 | 274,835 | -0.62(-1.00%) |
Jun 16, 2020 | 62.80 | 63.71 | 61.00 | 61.96 | 231,457 | +2.05(+3.42%) |
Jun 15, 2020 | 56.06 | 60.34 | 55.26 | 59.91 | 332,891 | +1.27(+2.17%) |
Jun 12, 2020 | 59.79 | 60.69 | 56.87 | 58.64 | 488,200 | +1.36(+2.37%) |
Jun 11, 2020 | 59.26 | 60.90 | 56.69 | 57.28 | 552,653 | -5.72(-9.08%) |
Jun 10, 2020 | 65.46 | 65.46 | 62.28 | 63.00 | 448,437 | -2.50(-3.82%) |
Jun 09, 2020 | 67.78 | 68.62 | 65.44 | 65.50 | 536,392 | -3.98(-5.73%) |
Jun 08, 2020 | 68.67 | 71.22 | 68.57 | 69.48 | 479,620 | +1.59(+2.34%) |
Jun 05, 2020 | 67.70 | 70.08 | 66.08 | 67.89 | 552,200 | +3.05(+4.70%) |
Jun 04, 2020 | 63.87 | 65.28 | 63.71 | 64.84 | 540,750 | +0.25(+0.39%) |
Jun 03, 2020 | 62.06 | 64.82 | 61.94 | 64.59 | 360,709 | +3.84(+6.32%) |
Jun 02, 2020 | 61.64 | 61.99 | 60.20 | 60.75 | 320,727 | -0.03(-0.05%) |