Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.31 | 63.68 | 61.77 | 62.78 | 482,298 | +0.75(+1.21%) |
Aug 28, 2020 | 62.58 | 62.85 | 61.67 | 62.03 | 292,200 | -0.53(-0.85%) |
Aug 27, 2020 | 62.30 | 63.68 | 62.06 | 62.56 | 440,215 | +0.21(+0.34%) |
Aug 26, 2020 | 64.10 | 64.22 | 62.28 | 62.35 | 278,534 | -1.93(-3.00%) |
Aug 25, 2020 | 64.00 | 65.49 | 63.45 | 64.28 | 611,984 | +1.67(+2.67%) |
Aug 24, 2020 | 66.00 | 66.18 | 61.94 | 62.61 | 704,028 | -3.15(-4.79%) |
Aug 21, 2020 | 65.47 | 65.93 | 64.82 | 65.76 | 344,900 | +0.16(+0.24%) |
Aug 20, 2020 | 64.94 | 65.80 | 63.77 | 65.60 | 358,712 | +0.49(+0.75%) |
Aug 19, 2020 | 64.84 | 66.40 | 64.50 | 65.11 | 579,570 | +0.63(+0.98%) |
Aug 18, 2020 | 64.81 | 65.01 | 63.31 | 64.48 | 469,632 | -0.48(-0.75%) |
Aug 17, 2020 | 61.56 | 65.48 | 61.42 | 64.97 | 792,765 | +3.44(+5.58%) |
Aug 14, 2020 | 61.77 | 62.17 | 60.86 | 61.53 | 667,700 | -0.39(-0.63%) |
Aug 13, 2020 | 61.54 | 62.33 | 60.63 | 61.92 | 723,049 | +0.29(+0.47%) |
Aug 12, 2020 | 60.92 | 62.35 | 60.22 | 61.63 | 1,094,538 | +1.12(+1.85%) |
Aug 11, 2020 | 61.61 | 61.61 | 58.76 | 60.51 | 990,195 | -0.44(-0.72%) |
Aug 10, 2020 | 63.82 | 63.99 | 60.67 | 60.95 | 1,124,139 | -2.87(-4.50%) |
Aug 07, 2020 | 63.60 | 64.69 | 62.63 | 63.82 | 855,000 | -0.22(-0.34%) |
Aug 06, 2020 | 68.00 | 69.86 | 63.94 | 64.04 | 1,547,700 | -3.86(-5.68%) |
Aug 05, 2020 | 69.75 | 70.43 | 67.85 | 67.90 | 730,640 | -0.86(-1.25%) |
Aug 04, 2020 | 67.92 | 69.78 | 67.92 | 68.76 | 553,590 | -1.72(-2.44%) |
Aug 03, 2020 | 68.09 | 71.23 | 67.64 | 70.48 | 678,962 | +3.00(+4.45%) |
Jul 31, 2020 | 69.51 | 70.02 | 66.67 | 67.48 | 462,400 | -2.02(-2.91%) |
Jul 30, 2020 | 67.48 | 70.38 | 67.48 | 69.50 | 375,348 | +1.03(+1.50%) |
Jul 29, 2020 | 71.78 | 72.79 | 68.14 | 68.47 | 726,343 | -2.49(-3.51%) |
Jul 28, 2020 | 70.56 | 71.78 | 69.19 | 70.96 | 648,632 | +0.22(+0.31%) |
Jul 27, 2020 | 71.94 | 72.40 | 70.00 | 70.74 | 504,137 | -1.00(-1.39%) |
Jul 24, 2020 | 71.26 | 72.70 | 70.47 | 71.74 | 488,600 | -0.34(-0.47%) |
Jul 23, 2020 | 72.14 | 74.06 | 71.44 | 72.08 | 341,229 | -0.03(-0.04%) |
Jul 22, 2020 | 71.83 | 72.76 | 71.13 | 72.11 | 445,406 | -0.01(-0.01%) |
Jul 21, 2020 | 74.84 | 76.27 | 71.85 | 72.12 | 595,354 | -2.08(-2.80%) |
Jul 20, 2020 | 75.54 | 76.24 | 73.03 | 74.20 | 448,880 | -0.29(-0.39%) |
Jul 17, 2020 | 73.21 | 74.73 | 73.18 | 74.49 | 558,000 | +1.94(+2.67%) |
Jul 16, 2020 | 72.38 | 73.00 | 70.01 | 72.55 | 536,636 | -0.46(-0.63%) |
Jul 15, 2020 | 70.87 | 73.67 | 70.03 | 73.01 | 474,273 | +2.68(+3.81%) |
Jul 14, 2020 | 70.00 | 70.99 | 67.31 | 70.33 | 756,562 | -0.25(-0.35%) |
Jul 13, 2020 | 72.93 | 75.00 | 70.45 | 70.58 | 849,420 | -0.54(-0.76%) |
Jul 10, 2020 | 69.52 | 72.46 | 68.77 | 71.12 | 764,000 | +1.78(+2.57%) |
Jul 09, 2020 | 68.37 | 69.64 | 67.18 | 69.34 | 444,198 | +0.99(+1.45%) |
Jul 08, 2020 | 66.69 | 68.60 | 66.00 | 68.35 | 474,243 | +1.45(+2.17%) |
Jul 07, 2020 | 67.40 | 68.95 | 66.88 | 66.90 | 462,704 | -0.64(-0.95%) |
Jul 06, 2020 | 68.28 | 69.29 | 67.43 | 67.54 | 520,315 | -0.29(-0.43%) |
Jul 02, 2020 | 71.10 | 71.51 | 66.75 | 67.83 | 844,700 | -2.61(-3.71%) |
Jul 01, 2020 | 66.95 | 71.02 | 66.06 | 70.44 | 1,695,158 | +7.31(+11.58%) |
Jun 30, 2020 | 66.52 | 67.18 | 62.27 | 63.13 | 1,192,502 | -3.37(-5.07%) |
Jun 29, 2020 | 65.76 | 68.03 | 64.94 | 66.50 | 1,159,540 | +0.94(+1.43%) |
Jun 26, 2020 | 64.72 | 67.25 | 63.99 | 65.56 | 6,551,500 | +0.13(+0.20%) |
Jun 25, 2020 | 64.22 | 65.65 | 61.95 | 65.43 | 1,128,302 | +0.89(+1.38%) |
Jun 24, 2020 | 66.75 | 68.78 | 64.21 | 64.54 | 941,933 | -2.75(-4.09%) |
Jun 23, 2020 | 67.38 | 68.47 | 66.16 | 67.29 | 871,849 | +0.66(+0.99%) |
Jun 22, 2020 | 67.51 | 67.65 | 66.30 | 66.63 | 835,280 | -0.88(-1.30%) |
Jun 19, 2020 | 63.52 | 67.74 | 62.82 | 67.51 | 1,401,500 | +3.35(+5.22%) |
Jun 18, 2020 | 64.10 | 64.31 | 62.74 | 64.16 | 485,878 | -0.59(-0.91%) |
Jun 17, 2020 | 67.85 | 67.85 | 64.36 | 64.75 | 727,160 | -2.64(-3.92%) |
Jun 16, 2020 | 64.88 | 67.76 | 63.51 | 67.39 | 698,137 | +4.27(+6.76%) |
Jun 15, 2020 | 61.16 | 63.70 | 59.73 | 63.12 | 889,003 | +0.46(+0.73%) |
Jun 12, 2020 | 67.00 | 67.94 | 60.72 | 62.66 | 1,147,800 | +0.11(+0.18%) |
Jun 11, 2020 | 65.11 | 65.57 | 62.45 | 62.55 | 725,431 | -4.01(-6.02%) |
Jun 10, 2020 | 66.82 | 67.77 | 65.11 | 66.56 | 546,969 | -0.34(-0.51%) |
Jun 09, 2020 | 66.50 | 70.90 | 66.50 | 66.90 | 944,328 | +1.06(+1.61%) |
Jun 08, 2020 | 64.19 | 66.25 | 63.02 | 65.84 | 584,082 | +2.26(+3.55%) |
Jun 05, 2020 | 64.89 | 66.30 | 63.11 | 63.58 | 658,900 | -1.22(-1.88%) |
Jun 04, 2020 | 65.91 | 67.48 | 64.46 | 64.80 | 739,485 | -2.04(-3.05%) |
Jun 03, 2020 | 69.34 | 70.98 | 66.81 | 66.84 | 739,546 | -1.97(-2.86%) |
Jun 02, 2020 | 68.48 | 69.03 | 66.61 | 68.81 | 542,873 | +0.14(+0.20%) |