Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.74 | 62.78 | 61.56 | 61.68 | 311,366 | -1.30(-2.06%) |
Aug 28, 2020 | 63.70 | 63.73 | 62.41 | 62.98 | 253,495 | -0.17(-0.27%) |
Aug 27, 2020 | 61.83 | 63.40 | 61.83 | 63.14 | 249,871 | +1.54(+2.50%) |
Aug 26, 2020 | 62.80 | 62.84 | 61.60 | 61.61 | 335,553 | -1.49(-2.36%) |
Aug 25, 2020 | 63.87 | 64.55 | 62.32 | 63.09 | 231,159 | +0.10(+0.15%) |
Aug 24, 2020 | 61.74 | 63.29 | 61.12 | 63.00 | 298,270 | +1.71(+2.78%) |
Aug 21, 2020 | 61.61 | 62.39 | 60.73 | 61.29 | 279,342 | -0.26(-0.43%) |
Aug 20, 2020 | 62.32 | 62.56 | 61.49 | 61.55 | 254,287 | -1.70(-2.68%) |
Aug 19, 2020 | 62.95 | 64.13 | 62.64 | 63.25 | 294,091 | +0.23(+0.36%) |
Aug 18, 2020 | 64.78 | 64.78 | 62.85 | 63.02 | 332,783 | -1.71(-2.64%) |
Aug 17, 2020 | 66.13 | 66.26 | 64.67 | 64.73 | 274,227 | -1.80(-2.71%) |
Aug 14, 2020 | 65.70 | 66.99 | 65.62 | 66.53 | 363,395 | +0.25(+0.38%) |
Aug 13, 2020 | 66.17 | 67.19 | 65.90 | 66.27 | 303,718 | -0.59(-0.88%) |
Aug 12, 2020 | 68.75 | 68.75 | 65.50 | 66.86 | 287,108 | -0.55(-0.81%) |
Aug 11, 2020 | 67.59 | 69.01 | 66.92 | 67.41 | 403,343 | +1.69(+2.57%) |
Aug 10, 2020 | 66.18 | 67.45 | 65.51 | 65.72 | 490,555 | -0.06(-0.09%) |
Aug 07, 2020 | 63.59 | 65.83 | 63.18 | 65.78 | 289,465 | +1.82(+2.85%) |
Aug 06, 2020 | 63.91 | 64.73 | 63.82 | 63.96 | 261,319 | -0.22(-0.34%) |
Aug 05, 2020 | 63.77 | 64.41 | 62.83 | 64.18 | 367,618 | +1.22(+1.94%) |
Aug 04, 2020 | 62.74 | 63.82 | 62.74 | 62.96 | 505,936 | -0.28(-0.44%) |
Aug 03, 2020 | 63.72 | 64.10 | 62.66 | 63.24 | 386,170 | -0.11(-0.18%) |
Jul 31, 2020 | 64.30 | 64.56 | 61.73 | 63.36 | 1,473,032 | -1.35(-2.09%) |
Jul 30, 2020 | 64.82 | 65.81 | 63.10 | 64.71 | 659,992 | -1.68(-2.53%) |
Jul 29, 2020 | 63.24 | 66.88 | 63.14 | 66.39 | 753,669 | +2.89(+4.56%) |
Jul 28, 2020 | 62.84 | 64.20 | 62.56 | 63.50 | 455,789 | +0.34(+0.54%) |
Jul 27, 2020 | 63.51 | 63.52 | 62.10 | 63.15 | 425,884 | -1.03(-1.60%) |
Jul 24, 2020 | 64.53 | 65.19 | 63.83 | 64.18 | 308,232 | -0.01(-0.01%) |
Jul 23, 2020 | 62.55 | 64.82 | 62.55 | 64.19 | 288,334 | +1.21(+1.93%) |
Jul 22, 2020 | 63.46 | 63.86 | 62.07 | 62.98 | 388,043 | -1.27(-1.97%) |
Jul 21, 2020 | 60.82 | 64.30 | 60.61 | 64.24 | 420,483 | +4.26(+7.11%) |
Jul 20, 2020 | 60.89 | 61.15 | 59.54 | 59.98 | 493,227 | -1.40(-2.28%) |
Jul 17, 2020 | 63.06 | 63.61 | 61.35 | 61.38 | 311,417 | -1.69(-2.68%) |
Jul 16, 2020 | 63.38 | 65.04 | 62.42 | 63.07 | 286,554 | -0.89(-1.39%) |
Jul 15, 2020 | 62.06 | 64.08 | 61.63 | 63.95 | 487,209 | +3.79(+6.30%) |
Jul 14, 2020 | 61.16 | 61.42 | 59.46 | 60.16 | 443,024 | -1.31(-2.13%) |
Jul 13, 2020 | 60.76 | 63.00 | 59.76 | 61.47 | 579,727 | +1.27(+2.12%) |
Jul 10, 2020 | 58.10 | 60.28 | 58.10 | 60.20 | 468,490 | +2.15(+3.71%) |
Jul 09, 2020 | 59.69 | 60.57 | 57.86 | 58.05 | 461,491 | -2.23(-3.70%) |
Jul 08, 2020 | 60.10 | 61.63 | 58.84 | 60.28 | 456,408 | -0.04(-0.06%) |
Jul 07, 2020 | 61.10 | 61.40 | 60.20 | 60.31 | 370,247 | -1.73(-2.79%) |
Jul 06, 2020 | 63.96 | 64.80 | 61.56 | 62.05 | 414,795 | +0.01(+0.01%) |
Jul 02, 2020 | 64.73 | 65.55 | 61.79 | 62.04 | 416,511 | -0.70(-1.12%) |
Jul 01, 2020 | 66.03 | 66.13 | 62.54 | 62.74 | 324,609 | -2.95(-4.48%) |
Jun 30, 2020 | 63.06 | 66.19 | 62.99 | 65.69 | 432,543 | +1.91(+2.99%) |
Jun 29, 2020 | 63.23 | 65.26 | 62.19 | 63.78 | 473,744 | +1.90(+3.07%) |
Jun 26, 2020 | 63.45 | 63.45 | 61.82 | 61.88 | 784,912 | -3.09(-4.75%) |
Jun 25, 2020 | 63.74 | 65.17 | 63.36 | 64.96 | 523,373 | +0.90(+1.40%) |
Jun 24, 2020 | 66.43 | 66.49 | 63.70 | 64.07 | 627,717 | -3.39(-5.03%) |
Jun 23, 2020 | 70.54 | 70.62 | 67.36 | 67.46 | 389,448 | -1.47(-2.13%) |
Jun 22, 2020 | 68.52 | 70.18 | 67.61 | 68.93 | 349,270 | -0.15(-0.22%) |
Jun 19, 2020 | 70.28 | 70.55 | 67.33 | 69.08 | 764,894 | -0.27(-0.39%) |
Jun 18, 2020 | 67.75 | 69.92 | 67.75 | 69.35 | 365,747 | +0.42(+0.61%) |
Jun 17, 2020 | 70.65 | 70.65 | 68.75 | 68.93 | 351,504 | -1.25(-1.78%) |
Jun 16, 2020 | 71.79 | 71.85 | 68.84 | 70.18 | 455,084 | +1.91(+2.79%) |
Jun 15, 2020 | 63.12 | 68.63 | 62.78 | 68.27 | 518,117 | +1.99(+3.00%) |
Jun 12, 2020 | 68.50 | 68.50 | 63.92 | 66.28 | 469,059 | +1.69(+2.61%) |
Jun 11, 2020 | 64.53 | 66.25 | 64.04 | 64.60 | 729,768 | -5.36(-7.67%) |
Jun 10, 2020 | 75.46 | 75.46 | 69.82 | 69.96 | 570,307 | -5.31(-7.06%) |
Jun 09, 2020 | 73.41 | 76.63 | 72.92 | 75.27 | 582,549 | -0.51(-0.67%) |
Jun 08, 2020 | 75.07 | 76.19 | 74.13 | 75.78 | 604,935 | +2.99(+4.11%) |
Jun 05, 2020 | 76.17 | 76.82 | 72.31 | 72.79 | 827,791 | +2.02(+2.86%) |
Jun 04, 2020 | 68.04 | 70.77 | 67.30 | 70.77 | 540,527 | +2.36(+3.44%) |
Jun 03, 2020 | 68.04 | 69.13 | 67.26 | 68.41 | 527,510 | +2.44(+3.69%) |
Jun 02, 2020 | 67.98 | 68.58 | 65.25 | 65.98 | 478,727 | -0.82(-1.22%) |