Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.82 | 61.82 | 60.83 | 61.21 | 26,651 | -0.36(-0.58%) |
Aug 28, 2020 | 61.66 | 61.74 | 60.23 | 61.57 | 37,400 | +1.26(+2.09%) |
Aug 27, 2020 | 60.40 | 60.60 | 60.04 | 60.31 | 15,311 | -0.39(-0.64%) |
Aug 26, 2020 | 60.58 | 61.13 | 60.07 | 60.70 | 17,259 | +0.65(+1.08%) |
Aug 25, 2020 | 60.63 | 61.17 | 60.05 | 60.05 | 20,607 | -0.25(-0.41%) |
Aug 24, 2020 | 61.69 | 61.69 | 60.01 | 60.30 | 17,011 | -0.87(-1.42%) |
Aug 21, 2020 | 61.87 | 61.87 | 61.01 | 61.17 | 11,400 | -1.49(-2.38%) |
Aug 20, 2020 | 62.49 | 63.31 | 61.00 | 62.66 | 32,066 | +0.40(+0.64%) |
Aug 19, 2020 | 62.55 | 62.97 | 62.18 | 62.26 | 24,128 | -0.60(-0.95%) |
Aug 18, 2020 | 62.27 | 63.81 | 62.27 | 62.86 | 20,170 | +0.42(+0.67%) |
Aug 17, 2020 | 63.70 | 63.96 | 62.42 | 62.44 | 33,897 | -1.02(-1.61%) |
Aug 14, 2020 | 62.77 | 64.10 | 62.62 | 63.46 | 12,900 | +0.35(+0.55%) |
Aug 13, 2020 | 63.62 | 64.22 | 62.65 | 63.11 | 12,928 | -1.03(-1.61%) |
Aug 12, 2020 | 64.38 | 64.98 | 63.65 | 64.14 | 17,331 | +0.30(+0.47%) |
Aug 11, 2020 | 64.02 | 64.62 | 63.54 | 63.84 | 14,516 | +0.22(+0.35%) |
Aug 10, 2020 | 62.70 | 64.06 | 62.40 | 63.62 | 20,600 | +0.78(+1.24%) |
Aug 07, 2020 | 63.07 | 63.67 | 61.64 | 62.84 | 31,000 | -0.41(-0.65%) |
Aug 06, 2020 | 63.13 | 63.95 | 63.01 | 63.25 | 17,426 | +0.53(+0.85%) |
Aug 05, 2020 | 64.68 | 64.68 | 62.41 | 62.72 | 40,250 | -1.49(-2.32%) |
Aug 04, 2020 | 65.50 | 66.02 | 64.03 | 64.21 | 27,769 | -1.24(-1.89%) |
Aug 03, 2020 | 65.17 | 66.96 | 64.87 | 65.45 | 25,019 | +0.44(+0.68%) |
Jul 31, 2020 | 63.91 | 65.52 | 63.31 | 65.01 | 44,600 | +0.91(+1.42%) |
Jul 30, 2020 | 63.82 | 64.50 | 60.09 | 64.10 | 92,770 | -3.89(-5.72%) |
Jul 29, 2020 | 67.81 | 68.35 | 66.33 | 67.99 | 48,017 | +0.69(+1.03%) |
Jul 28, 2020 | 65.00 | 68.14 | 65.00 | 67.30 | 38,484 | +2.15(+3.30%) |
Jul 27, 2020 | 65.07 | 65.62 | 65.00 | 65.15 | 35,574 | +0.34(+0.52%) |
Jul 24, 2020 | 64.57 | 65.54 | 63.30 | 64.81 | 37,200 | -0.40(-0.61%) |
Jul 23, 2020 | 65.59 | 65.59 | 64.70 | 65.21 | 27,934 | +0.00(+0.00%) |
Jul 22, 2020 | 66.49 | 66.99 | 65.19 | 65.21 | 17,308 | -0.95(-1.44%) |
Jul 21, 2020 | 66.80 | 67.01 | 65.85 | 66.16 | 11,616 | +0.07(+0.11%) |
Jul 20, 2020 | 67.03 | 67.28 | 66.08 | 66.09 | 17,939 | -0.83(-1.24%) |
Jul 17, 2020 | 67.00 | 67.70 | 66.61 | 66.92 | 37,500 | +0.08(+0.12%) |
Jul 16, 2020 | 67.13 | 67.37 | 66.36 | 66.84 | 17,049 | -0.40(-0.59%) |
Jul 15, 2020 | 66.00 | 67.98 | 65.84 | 67.24 | 24,303 | +1.77(+2.70%) |
Jul 14, 2020 | 65.27 | 66.29 | 64.98 | 65.47 | 14,730 | -0.32(-0.49%) |
Jul 13, 2020 | 65.58 | 66.72 | 64.49 | 65.79 | 17,144 | +0.66(+1.01%) |
Jul 10, 2020 | 64.84 | 65.80 | 64.84 | 65.13 | 19,300 | -0.03(-0.05%) |
Jul 09, 2020 | 66.13 | 66.19 | 64.65 | 65.16 | 13,860 | -0.65(-0.99%) |
Jul 08, 2020 | 66.75 | 67.83 | 65.64 | 65.81 | 21,452 | -1.14(-1.70%) |
Jul 07, 2020 | 67.73 | 68.52 | 66.56 | 66.95 | 18,197 | -1.25(-1.83%) |
Jul 06, 2020 | 67.97 | 68.55 | 67.31 | 68.20 | 18,126 | +0.75(+1.11%) |
Jul 02, 2020 | 67.83 | 68.11 | 67.36 | 67.45 | 21,400 | -0.04(-0.06%) |
Jul 01, 2020 | 66.95 | 68.99 | 66.93 | 67.49 | 35,585 | +1.00(+1.50%) |
Jun 30, 2020 | 66.62 | 66.74 | 65.74 | 66.49 | 13,810 | -0.15(-0.23%) |
Jun 29, 2020 | 67.09 | 68.11 | 66.13 | 66.64 | 21,434 | -0.57(-0.85%) |
Jun 26, 2020 | 66.35 | 68.60 | 66.10 | 67.21 | 30,700 | +0.95(+1.43%) |
Jun 25, 2020 | 65.98 | 66.46 | 65.28 | 66.26 | 50,230 | +0.02(+0.03%) |
Jun 24, 2020 | 67.10 | 67.10 | 65.70 | 66.24 | 26,101 | -0.73(-1.09%) |
Jun 23, 2020 | 67.80 | 68.01 | 66.89 | 66.97 | 31,347 | -0.56(-0.83%) |
Jun 22, 2020 | 65.91 | 67.73 | 65.27 | 67.53 | 17,592 | +1.24(+1.87%) |
Jun 19, 2020 | 66.61 | 67.12 | 65.57 | 66.29 | 25,400 | +0.31(+0.47%) |
Jun 18, 2020 | 67.62 | 67.62 | 65.00 | 65.98 | 26,014 | -2.21(-3.24%) |
Jun 17, 2020 | 67.41 | 69.05 | 66.39 | 68.19 | 43,538 | +1.34(+2.00%) |
Jun 16, 2020 | 65.87 | 68.24 | 65.17 | 66.85 | 50,180 | +1.70(+2.61%) |
Jun 15, 2020 | 62.97 | 65.91 | 62.74 | 65.15 | 54,783 | +0.94(+1.46%) |
Jun 12, 2020 | 66.91 | 66.97 | 64.21 | 64.21 | 45,200 | -2.20(-3.31%) |
Jun 11, 2020 | 65.36 | 66.87 | 65.19 | 66.41 | 39,247 | -0.08(-0.12%) |
Jun 10, 2020 | 68.00 | 68.01 | 66.39 | 66.49 | 57,802 | -1.60(-2.35%) |
Jun 09, 2020 | 68.00 | 68.52 | 67.53 | 68.09 | 28,812 | +0.18(+0.27%) |
Jun 08, 2020 | 68.59 | 68.93 | 67.86 | 67.91 | 52,456 | -0.12(-0.18%) |
Jun 05, 2020 | 68.95 | 68.95 | 67.59 | 68.03 | 42,500 | +0.00(+0.00%) |
Jun 04, 2020 | 67.91 | 68.97 | 67.91 | 68.03 | 35,018 | -0.25(-0.37%) |
Jun 03, 2020 | 69.25 | 69.59 | 67.75 | 68.28 | 47,780 | -0.45(-0.65%) |
Jun 02, 2020 | 68.98 | 69.31 | 68.06 | 68.73 | 48,056 | +0.33(+0.48%) |