Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.40 | 70.64 | 69.18 | 69.82 | 609,131 | -0.56(-0.80%) |
Aug 28, 2020 | 68.61 | 70.77 | 68.58 | 70.38 | 886,700 | +1.25(+1.81%) |
Aug 27, 2020 | 68.52 | 69.53 | 67.51 | 69.13 | 352,250 | +0.97(+1.42%) |
Aug 26, 2020 | 68.57 | 68.71 | 67.30 | 68.16 | 433,801 | -0.68(-0.99%) |
Aug 25, 2020 | 67.61 | 69.35 | 67.19 | 68.84 | 494,941 | +1.11(+1.64%) |
Aug 24, 2020 | 66.89 | 68.34 | 66.45 | 67.73 | 443,517 | +0.94(+1.41%) |
Aug 21, 2020 | 67.89 | 68.12 | 65.41 | 66.79 | 425,500 | -1.13(-1.66%) |
Aug 20, 2020 | 66.66 | 68.19 | 66.28 | 67.92 | 335,918 | +0.85(+1.27%) |
Aug 19, 2020 | 66.65 | 68.57 | 66.48 | 67.07 | 442,078 | +0.44(+0.66%) |
Aug 18, 2020 | 66.80 | 67.64 | 65.65 | 66.63 | 649,187 | +0.54(+0.82%) |
Aug 17, 2020 | 64.48 | 66.44 | 64.00 | 66.09 | 550,193 | +2.50(+3.93%) |
Aug 14, 2020 | 64.88 | 65.17 | 63.25 | 63.59 | 689,600 | -1.74(-2.66%) |
Aug 13, 2020 | 63.66 | 65.62 | 63.66 | 65.33 | 277,006 | +1.86(+2.93%) |
Aug 12, 2020 | 62.88 | 63.79 | 62.75 | 63.47 | 403,723 | +0.66(+1.05%) |
Aug 11, 2020 | 63.87 | 64.70 | 62.27 | 62.81 | 409,000 | -1.27(-1.98%) |
Aug 10, 2020 | 64.81 | 65.63 | 63.42 | 64.08 | 335,778 | +0.81(+1.28%) |
Aug 07, 2020 | 64.75 | 66.22 | 62.70 | 63.27 | 428,900 | -1.36(-2.10%) |
Aug 06, 2020 | 64.18 | 66.79 | 64.06 | 64.63 | 463,102 | +0.20(+0.31%) |
Aug 05, 2020 | 64.30 | 64.59 | 63.35 | 64.43 | 303,855 | +0.82(+1.29%) |
Aug 04, 2020 | 63.02 | 64.16 | 62.26 | 63.61 | 533,822 | +0.25(+0.39%) |
Aug 03, 2020 | 61.81 | 63.48 | 61.47 | 63.36 | 472,203 | +1.97(+3.21%) |
Jul 31, 2020 | 62.05 | 62.28 | 60.27 | 61.39 | 438,800 | -0.67(-1.08%) |
Jul 30, 2020 | 60.04 | 62.70 | 59.71 | 62.06 | 611,605 | +1.30(+2.14%) |
Jul 29, 2020 | 62.04 | 63.07 | 60.56 | 60.76 | 319,758 | -1.23(-1.98%) |
Jul 28, 2020 | 64.06 | 64.46 | 61.90 | 61.99 | 630,722 | -2.14(-3.34%) |
Jul 27, 2020 | 63.00 | 64.43 | 62.79 | 64.13 | 484,639 | +1.76(+2.82%) |
Jul 24, 2020 | 63.26 | 63.33 | 61.66 | 62.37 | 734,300 | -1.26(-1.98%) |
Jul 23, 2020 | 65.01 | 65.35 | 63.36 | 63.63 | 804,766 | -1.11(-1.71%) |
Jul 22, 2020 | 65.01 | 66.49 | 64.30 | 64.74 | 364,720 | +0.09(+0.14%) |
Jul 21, 2020 | 68.00 | 68.49 | 64.35 | 64.65 | 512,944 | -3.08(-4.55%) |
Jul 20, 2020 | 67.95 | 69.16 | 67.09 | 67.73 | 337,121 | -0.78(-1.14%) |
Jul 17, 2020 | 66.67 | 68.99 | 66.67 | 68.51 | 421,200 | +1.70(+2.54%) |
Jul 16, 2020 | 66.79 | 67.71 | 65.70 | 66.81 | 453,336 | -0.69(-1.02%) |
Jul 15, 2020 | 68.00 | 68.25 | 66.75 | 67.50 | 511,914 | +0.34(+0.51%) |
Jul 14, 2020 | 63.77 | 67.17 | 63.35 | 67.16 | 765,013 | +3.35(+5.25%) |
Jul 13, 2020 | 66.39 | 67.33 | 63.63 | 63.81 | 451,386 | -2.11(-3.20%) |
Jul 10, 2020 | 65.90 | 66.75 | 64.82 | 65.92 | 272,500 | +0.17(+0.26%) |
Jul 09, 2020 | 66.61 | 66.75 | 64.20 | 65.75 | 438,736 | -0.72(-1.08%) |
Jul 08, 2020 | 64.47 | 66.49 | 63.67 | 66.47 | 553,599 | +2.67(+4.18%) |
Jul 07, 2020 | 63.53 | 65.72 | 63.12 | 63.80 | 588,172 | +0.29(+0.46%) |
Jul 06, 2020 | 64.00 | 64.02 | 63.22 | 63.51 | 369,715 | +0.41(+0.65%) |
Jul 02, 2020 | 63.21 | 63.46 | 61.70 | 63.10 | 502,500 | +0.63(+1.01%) |
Jul 01, 2020 | 63.07 | 63.30 | 61.53 | 62.47 | 685,144 | -0.48(-0.76%) |
Jun 30, 2020 | 62.45 | 63.80 | 61.46 | 62.95 | 743,146 | +0.18(+0.29%) |
Jun 29, 2020 | 66.22 | 66.93 | 61.16 | 62.77 | 832,735 | -3.15(-4.78%) |
Jun 26, 2020 | 65.31 | 66.36 | 62.29 | 65.92 | 1,871,300 | +0.28(+0.43%) |
Jun 25, 2020 | 64.75 | 66.29 | 64.36 | 65.64 | 356,074 | +1.14(+1.77%) |
Jun 24, 2020 | 64.67 | 65.78 | 62.76 | 64.50 | 592,702 | -0.82(-1.26%) |
Jun 23, 2020 | 65.98 | 67.50 | 65.21 | 65.32 | 459,975 | +0.20(+0.31%) |
Jun 22, 2020 | 63.28 | 65.54 | 61.69 | 65.12 | 623,306 | +2.06(+3.27%) |
Jun 19, 2020 | 63.62 | 63.94 | 61.95 | 63.06 | 1,133,300 | -1.03(-1.61%) |
Jun 18, 2020 | 63.46 | 65.00 | 63.45 | 64.09 | 468,850 | +0.55(+0.87%) |
Jun 17, 2020 | 62.74 | 64.60 | 62.74 | 63.54 | 495,667 | +0.70(+1.11%) |
Jun 16, 2020 | 64.21 | 64.57 | 61.21 | 62.84 | 427,934 | -0.27(-0.43%) |
Jun 15, 2020 | 60.12 | 63.25 | 60.12 | 63.11 | 488,138 | +1.80(+2.94%) |
Jun 12, 2020 | 63.04 | 64.16 | 59.83 | 61.31 | 647,900 | -0.19(-0.31%) |
Jun 11, 2020 | 63.03 | 64.95 | 61.47 | 61.50 | 798,622 | -3.10(-4.80%) |
Jun 10, 2020 | 62.31 | 65.50 | 61.72 | 64.60 | 719,796 | +2.31(+3.71%) |
Jun 09, 2020 | 64.85 | 65.24 | 62.05 | 62.29 | 1,299,338 | -3.48(-5.29%) |
Jun 08, 2020 | 65.20 | 66.25 | 63.76 | 65.77 | 564,527 | +1.11(+1.72%) |
Jun 05, 2020 | 65.87 | 67.57 | 63.83 | 64.66 | 1,251,400 | -0.69(-1.06%) |
Jun 04, 2020 | 67.86 | 68.52 | 64.33 | 65.35 | 990,200 | -3.24(-4.72%) |
Jun 03, 2020 | 67.32 | 69.75 | 66.64 | 68.59 | 1,255,005 | +0.37(+0.54%) |
Jun 02, 2020 | 60.19 | 68.40 | 60.19 | 68.22 | 3,261,567 | +9.52(+16.22%) |