Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.45 | 63.66 | 61.68 | 62.92 | 510,559 | +0.77(+1.24%) |
Aug 28, 2020 | 62.65 | 62.83 | 61.85 | 62.15 | 18,159 | -0.08(-0.12%) |
Aug 27, 2020 | 64.99 | 64.99 | 62.09 | 62.22 | 21,844 | -2.20(-3.41%) |
Aug 26, 2020 | 64.46 | 64.64 | 63.89 | 64.42 | 19,351 | -0.58(-0.89%) |
Aug 25, 2020 | 64.74 | 65.18 | 64.39 | 65.00 | 35,878 | -0.94(-1.42%) |
Aug 24, 2020 | 66.31 | 66.76 | 65.94 | 65.94 | 21,163 | -0.24(-0.37%) |
Aug 21, 2020 | 65.66 | 66.26 | 65.46 | 66.19 | 16,498 | +0.72(+1.10%) |
Aug 20, 2020 | 65.63 | 65.72 | 65.31 | 65.47 | 18,660 | +1.21(+1.88%) |
Aug 19, 2020 | 65.74 | 66.28 | 64.04 | 64.26 | 48,672 | -0.79(-1.21%) |
Aug 18, 2020 | 64.73 | 65.10 | 64.60 | 65.05 | 52,701 | +0.88(+1.37%) |
Aug 17, 2020 | 64.48 | 64.72 | 64.08 | 64.17 | 29,382 | +0.33(+0.51%) |
Aug 14, 2020 | 64.33 | 64.51 | 63.84 | 63.84 | 13,282 | -0.49(-0.76%) |
Aug 13, 2020 | 65.45 | 65.69 | 64.11 | 64.33 | 31,181 | -1.43(-2.17%) |
Aug 12, 2020 | 65.85 | 66.07 | 65.35 | 65.75 | 44,229 | -1.22(-1.82%) |
Aug 11, 2020 | 67.00 | 67.15 | 66.13 | 66.97 | 29,542 | -1.59(-2.32%) |
Aug 10, 2020 | 69.45 | 69.45 | 68.56 | 68.56 | 19,508 | -0.68(-0.98%) |
Aug 07, 2020 | 70.50 | 70.51 | 69.04 | 69.24 | 12,867 | -0.92(-1.32%) |
Aug 06, 2020 | 70.70 | 70.98 | 70.04 | 70.17 | 26,952 | +0.64(+0.92%) |
Aug 05, 2020 | 69.41 | 69.80 | 69.07 | 69.53 | 25,047 | -1.10(-1.56%) |
Aug 04, 2020 | 70.05 | 70.63 | 70.05 | 70.63 | 52,889 | +1.34(+1.93%) |
Aug 03, 2020 | 68.71 | 69.34 | 68.62 | 69.29 | 143,390 | -0.71(-1.01%) |
Jul 31, 2020 | 69.41 | 70.35 | 68.90 | 70.00 | 40,883 | -0.15(-0.22%) |
Jul 30, 2020 | 70.06 | 70.16 | 69.87 | 70.15 | 15,143 | +1.02(+1.48%) |
Jul 29, 2020 | 69.26 | 69.47 | 68.62 | 69.13 | 18,486 | -0.28(-0.40%) |
Jul 28, 2020 | 68.78 | 69.40 | 68.78 | 69.40 | 12,819 | +0.91(+1.33%) |
Jul 27, 2020 | 69.40 | 69.43 | 68.42 | 68.49 | 19,342 | -0.60(-0.87%) |
Jul 24, 2020 | 68.40 | 69.09 | 68.28 | 69.09 | 13,904 | +0.09(+0.13%) |
Jul 23, 2020 | 68.39 | 69.08 | 68.08 | 69.00 | 19,883 | +1.59(+2.36%) |
Jul 22, 2020 | 67.85 | 67.85 | 67.41 | 67.41 | 13,848 | +0.33(+0.49%) |
Jul 21, 2020 | 67.05 | 67.25 | 67.05 | 67.08 | 9,901 | +0.17(+0.25%) |
Jul 20, 2020 | 67.23 | 67.23 | 66.77 | 66.92 | 9,461 | +0.23(+0.35%) |
Jul 17, 2020 | 66.99 | 67.00 | 66.64 | 66.68 | 13,904 | -0.25(-0.37%) |
Jul 16, 2020 | 67.19 | 67.43 | 66.93 | 66.93 | 12,346 | +0.61(+0.92%) |
Jul 15, 2020 | 65.90 | 66.64 | 65.88 | 66.32 | 11,997 | -0.57(-0.86%) |
Jul 14, 2020 | 67.44 | 67.63 | 66.89 | 66.89 | 14,525 | +0.24(+0.36%) |
Jul 13, 2020 | 65.63 | 66.67 | 65.49 | 66.66 | 15,280 | +0.38(+0.57%) |
Jul 10, 2020 | 67.61 | 67.78 | 66.24 | 66.27 | 13,074 | -0.69(-1.03%) |
Jul 09, 2020 | 65.27 | 67.03 | 65.27 | 66.97 | 11,684 | +2.02(+3.11%) |
Jul 08, 2020 | 64.63 | 65.12 | 64.63 | 64.95 | 14,091 | -0.60(-0.92%) |
Jul 07, 2020 | 64.20 | 65.73 | 64.00 | 65.55 | 17,690 | +1.94(+3.05%) |
Jul 06, 2020 | 63.21 | 63.61 | 62.88 | 63.61 | 19,894 | -0.62(-0.97%) |
Jul 02, 2020 | 63.46 | 64.28 | 63.27 | 64.23 | 14,527 | +0.18(+0.28%) |
Jul 01, 2020 | 63.60 | 64.08 | 63.22 | 64.05 | 11,825 | -0.30(-0.47%) |
Jun 30, 2020 | 65.21 | 65.45 | 64.04 | 64.35 | 54,944 | -0.52(-0.79%) |
Jun 29, 2020 | 65.10 | 67.19 | 64.69 | 64.87 | 11,252 | -0.46(-0.70%) |
Jun 26, 2020 | 64.60 | 65.43 | 64.60 | 65.33 | 14,112 | +1.36(+2.13%) |
Jun 25, 2020 | 64.59 | 64.59 | 63.97 | 63.97 | 10,258 | +0.32(+0.50%) |
Jun 24, 2020 | 62.44 | 63.65 | 62.40 | 63.65 | 38,453 | +1.25(+2.00%) |
Jun 23, 2020 | 62.47 | 62.70 | 62.20 | 62.40 | 13,147 | -0.84(-1.32%) |
Jun 22, 2020 | 63.69 | 63.69 | 63.09 | 63.24 | 10,478 | +0.15(+0.23%) |
Jun 19, 2020 | 62.66 | 63.09 | 62.66 | 63.09 | 8,716 | -0.05(-0.08%) |
Jun 18, 2020 | 62.96 | 63.26 | 62.73 | 63.14 | 20,246 | +1.32(+2.13%) |
Jun 17, 2020 | 61.54 | 61.84 | 61.15 | 61.82 | 17,318 | +0.39(+0.63%) |
Jun 16, 2020 | 60.86 | 61.57 | 60.50 | 61.44 | 20,668 | -1.78(-2.82%) |
Jun 15, 2020 | 64.33 | 64.42 | 63.06 | 63.22 | 15,957 | +0.04(+0.07%) |
Jun 12, 2020 | 63.24 | 64.22 | 63.04 | 63.17 | 17,847 | -1.23(-1.91%) |
Jun 11, 2020 | 63.91 | 64.62 | 63.54 | 64.40 | 26,759 | +2.39(+3.85%) |
Jun 10, 2020 | 60.77 | 62.01 | 60.73 | 62.01 | 17,513 | +1.73(+2.87%) |
Jun 09, 2020 | 60.68 | 60.95 | 60.23 | 60.28 | 11,132 | +1.40(+2.38%) |
Jun 08, 2020 | 57.68 | 58.91 | 57.66 | 58.88 | 18,111 | +0.41(+0.70%) |
Jun 05, 2020 | 57.32 | 58.48 | 56.42 | 58.48 | 44,619 | -0.98(-1.65%) |
Jun 04, 2020 | 60.08 | 60.11 | 59.43 | 59.46 | 50,262 | -1.72(-2.81%) |
Jun 03, 2020 | 61.62 | 61.66 | 60.83 | 61.18 | 63,174 | -1.65(-2.63%) |
Jun 02, 2020 | 62.77 | 63.10 | 62.54 | 62.83 | 32,292 | -0.39(-0.62%) |