Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.32 | 65.70 | 63.72 | 63.77 | 838,247 | -1.44(-2.21%) |
Aug 28, 2020 | 65.26 | 65.87 | 64.93 | 65.21 | 660,499 | +0.11(+0.17%) |
Aug 27, 2020 | 66.21 | 66.39 | 64.70 | 65.10 | 872,600 | -0.84(-1.27%) |
Aug 26, 2020 | 65.27 | 66.51 | 64.33 | 65.94 | 1,068,758 | +0.96(+1.48%) |
Aug 25, 2020 | 65.05 | 65.20 | 63.90 | 64.98 | 799,458 | +0.00(+0.00%) |
Aug 24, 2020 | 64.75 | 65.84 | 64.26 | 64.98 | 821,741 | +0.70(+1.09%) |
Aug 21, 2020 | 62.69 | 64.37 | 62.67 | 64.28 | 977,225 | +1.55(+2.46%) |
Aug 20, 2020 | 62.54 | 63.51 | 62.35 | 62.73 | 526,011 | -0.50(-0.79%) |
Aug 19, 2020 | 63.84 | 63.84 | 63.00 | 63.23 | 604,158 | -0.57(-0.89%) |
Aug 18, 2020 | 63.49 | 64.39 | 63.27 | 63.80 | 691,870 | +0.32(+0.50%) |
Aug 17, 2020 | 63.63 | 64.05 | 63.21 | 63.48 | 801,211 | +0.00(+0.00%) |
Aug 14, 2020 | 63.03 | 64.27 | 62.78 | 63.48 | 1,026,547 | -0.30(-0.47%) |
Aug 13, 2020 | 63.11 | 64.49 | 62.98 | 63.78 | 660,813 | +0.16(+0.25%) |
Aug 12, 2020 | 63.42 | 64.74 | 62.87 | 63.62 | 839,430 | +0.81(+1.29%) |
Aug 11, 2020 | 63.64 | 64.19 | 62.52 | 62.81 | 897,516 | -0.13(-0.21%) |
Aug 10, 2020 | 62.69 | 63.34 | 62.40 | 62.94 | 999,393 | +0.29(+0.47%) |
Aug 07, 2020 | 61.16 | 62.75 | 60.94 | 62.65 | 1,201,139 | +1.42(+2.33%) |
Aug 06, 2020 | 60.67 | 61.87 | 60.21 | 61.22 | 812,623 | +0.41(+0.67%) |
Aug 05, 2020 | 59.55 | 60.83 | 59.54 | 60.82 | 699,990 | +1.90(+3.23%) |
Aug 04, 2020 | 58.11 | 58.92 | 57.48 | 58.91 | 823,444 | +0.35(+0.60%) |
Aug 03, 2020 | 57.60 | 58.91 | 57.19 | 58.56 | 847,277 | +1.56(+2.73%) |
Jul 31, 2020 | 57.51 | 57.85 | 55.76 | 57.01 | 1,187,562 | -0.76(-1.32%) |
Jul 30, 2020 | 58.25 | 58.60 | 56.39 | 57.77 | 922,556 | -1.30(-2.20%) |
Jul 29, 2020 | 58.53 | 59.82 | 57.13 | 59.07 | 2,002,162 | +1.33(+2.30%) |
Jul 28, 2020 | 59.17 | 59.65 | 57.64 | 57.74 | 2,121,675 | -2.19(-3.65%) |
Jul 27, 2020 | 57.96 | 60.02 | 57.69 | 59.93 | 1,008,137 | +1.71(+2.93%) |
Jul 24, 2020 | 57.84 | 58.44 | 56.93 | 58.23 | 827,560 | +0.53(+0.92%) |
Jul 23, 2020 | 58.40 | 59.02 | 57.24 | 57.70 | 830,855 | -0.67(-1.15%) |
Jul 22, 2020 | 56.48 | 58.62 | 56.42 | 58.37 | 1,585,700 | +1.96(+3.48%) |
Jul 21, 2020 | 56.49 | 56.87 | 55.32 | 56.41 | 1,121,260 | -0.01(-0.02%) |
Jul 20, 2020 | 56.24 | 56.94 | 56.08 | 56.42 | 661,320 | -0.37(-0.65%) |
Jul 17, 2020 | 56.57 | 57.61 | 55.78 | 56.78 | 1,060,490 | +0.73(+1.29%) |
Jul 16, 2020 | 55.32 | 56.28 | 54.77 | 56.06 | 887,925 | +0.82(+1.48%) |
Jul 15, 2020 | 55.11 | 55.79 | 54.09 | 55.24 | 828,215 | +1.73(+3.22%) |
Jul 14, 2020 | 51.05 | 53.58 | 50.40 | 53.51 | 1,639,987 | +2.53(+4.97%) |
Jul 13, 2020 | 52.40 | 52.84 | 50.91 | 50.98 | 1,167,072 | -0.95(-1.83%) |
Jul 10, 2020 | 51.70 | 52.23 | 50.82 | 51.93 | 675,754 | +0.19(+0.36%) |
Jul 09, 2020 | 52.99 | 53.49 | 51.44 | 51.74 | 535,481 | -1.50(-2.82%) |
Jul 08, 2020 | 51.90 | 53.59 | 51.87 | 53.24 | 891,466 | +1.40(+2.70%) |
Jul 07, 2020 | 51.65 | 52.23 | 50.94 | 51.84 | 995,807 | -0.39(-0.75%) |
Jul 06, 2020 | 51.74 | 53.37 | 51.45 | 52.23 | 839,642 | +1.48(+2.92%) |
Jul 02, 2020 | 51.46 | 52.66 | 50.31 | 50.75 | 1,264,164 | +0.54(+1.08%) |
Jul 01, 2020 | 52.29 | 52.47 | 50.11 | 50.21 | 1,135,432 | -2.14(-4.09%) |
Jun 30, 2020 | 51.47 | 52.51 | 50.77 | 52.35 | 1,179,583 | +0.58(+1.12%) |
Jun 29, 2020 | 51.58 | 51.98 | 50.48 | 51.77 | 956,710 | +0.96(+1.88%) |
Jun 26, 2020 | 50.68 | 51.27 | 50.30 | 50.81 | 2,033,762 | -0.31(-0.61%) |
Jun 25, 2020 | 49.31 | 51.27 | 48.38 | 51.12 | 1,653,652 | +1.41(+2.83%) |
Jun 24, 2020 | 51.21 | 51.46 | 48.95 | 49.71 | 1,025,457 | -2.05(-3.95%) |
Jun 23, 2020 | 52.79 | 52.79 | 51.63 | 51.76 | 789,473 | +0.02(+0.04%) |
Jun 22, 2020 | 51.42 | 52.03 | 50.23 | 51.74 | 614,498 | +0.07(+0.13%) |
Jun 19, 2020 | 52.83 | 53.49 | 51.22 | 51.67 | 1,489,664 | -0.70(-1.34%) |
Jun 18, 2020 | 52.53 | 53.28 | 51.88 | 52.38 | 869,670 | -0.39(-0.75%) |
Jun 17, 2020 | 53.42 | 53.78 | 52.41 | 52.77 | 1,106,184 | -0.49(-0.92%) |
Jun 16, 2020 | 53.96 | 54.09 | 51.84 | 53.26 | 1,014,624 | +1.79(+3.48%) |
Jun 15, 2020 | 47.63 | 51.53 | 47.33 | 51.47 | 1,068,798 | +1.97(+3.98%) |
Jun 12, 2020 | 50.22 | 51.22 | 48.17 | 49.49 | 1,018,532 | +1.22(+2.53%) |
Jun 11, 2020 | 51.31 | 51.49 | 48.24 | 48.27 | 1,076,231 | -6.09(-11.21%) |
Jun 10, 2020 | 54.55 | 56.10 | 52.99 | 54.37 | 1,449,601 | -0.53(-0.96%) |
Jun 09, 2020 | 55.26 | 55.75 | 54.50 | 54.89 | 1,042,499 | -1.61(-2.86%) |
Jun 08, 2020 | 56.11 | 57.12 | 55.86 | 56.51 | 1,665,062 | +1.66(+3.03%) |
Jun 05, 2020 | 55.49 | 56.73 | 54.65 | 54.84 | 1,490,303 | +2.33(+4.43%) |
Jun 04, 2020 | 51.33 | 53.07 | 50.88 | 52.52 | 1,403,138 | +0.72(+1.40%) |
Jun 03, 2020 | 51.35 | 53.06 | 51.35 | 51.79 | 945,636 | +1.32(+2.62%) |
Jun 02, 2020 | 50.75 | 51.41 | 50.31 | 50.47 | 1,124,983 | -0.11(-0.22%) |