Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.90 | 64.90 | 63.99 | 64.11 | 466,628 | -0.39(-0.60%) |
Aug 28, 2020 | 64.02 | 64.50 | 63.06 | 64.50 | 219,800 | +0.61(+0.95%) |
Aug 27, 2020 | 63.50 | 64.21 | 63.37 | 63.89 | 208,834 | +0.73(+1.16%) |
Aug 26, 2020 | 63.02 | 63.65 | 62.87 | 63.16 | 173,825 | -0.05(-0.08%) |
Aug 25, 2020 | 64.27 | 64.44 | 62.74 | 63.21 | 251,351 | -0.72(-1.13%) |
Aug 24, 2020 | 63.96 | 64.11 | 63.37 | 63.93 | 328,213 | +0.67(+1.06%) |
Aug 21, 2020 | 63.00 | 63.45 | 62.53 | 63.26 | 173,000 | +0.19(+0.30%) |
Aug 20, 2020 | 62.80 | 63.52 | 62.55 | 63.07 | 263,041 | -0.49(-0.77%) |
Aug 19, 2020 | 64.20 | 64.46 | 63.53 | 63.56 | 259,634 | -0.09(-0.14%) |
Aug 18, 2020 | 63.06 | 64.17 | 62.72 | 63.65 | 426,674 | -0.02(-0.03%) |
Aug 17, 2020 | 64.84 | 65.14 | 63.38 | 63.67 | 385,027 | -0.97(-1.50%) |
Aug 14, 2020 | 64.78 | 65.41 | 64.06 | 64.64 | 482,500 | -0.78(-1.19%) |
Aug 13, 2020 | 65.31 | 65.86 | 64.81 | 65.42 | 289,181 | +0.08(+0.12%) |
Aug 12, 2020 | 64.88 | 65.79 | 64.65 | 65.34 | 210,136 | +0.29(+0.45%) |
Aug 11, 2020 | 65.71 | 66.55 | 64.92 | 65.05 | 349,988 | -0.15(-0.23%) |
Aug 10, 2020 | 65.02 | 65.59 | 64.31 | 65.20 | 340,060 | -0.23(-0.35%) |
Aug 07, 2020 | 63.94 | 66.14 | 63.93 | 65.43 | 348,900 | +1.33(+2.07%) |
Aug 06, 2020 | 64.00 | 66.10 | 62.43 | 64.10 | 757,315 | +0.88(+1.39%) |
Aug 05, 2020 | 61.94 | 63.68 | 60.73 | 63.22 | 459,771 | +2.02(+3.30%) |
Aug 04, 2020 | 61.74 | 62.25 | 60.81 | 61.20 | 352,404 | -0.45(-0.73%) |
Aug 03, 2020 | 60.59 | 62.07 | 60.25 | 61.65 | 342,655 | +1.21(+2.01%) |
Jul 31, 2020 | 61.01 | 61.37 | 59.41 | 60.44 | 401,400 | -0.74(-1.22%) |
Jul 30, 2020 | 61.46 | 62.16 | 60.54 | 61.18 | 282,847 | -1.30(-2.08%) |
Jul 29, 2020 | 61.41 | 62.67 | 61.04 | 62.48 | 305,038 | +1.63(+2.68%) |
Jul 28, 2020 | 60.68 | 61.67 | 60.56 | 60.85 | 206,969 | -0.37(-0.60%) |
Jul 27, 2020 | 61.03 | 61.37 | 59.89 | 61.22 | 360,508 | +0.22(+0.36%) |
Jul 24, 2020 | 61.77 | 62.18 | 60.76 | 61.00 | 343,500 | -0.77(-1.25%) |
Jul 23, 2020 | 60.41 | 62.07 | 60.41 | 61.77 | 426,978 | +1.30(+2.15%) |
Jul 22, 2020 | 59.81 | 60.62 | 59.01 | 60.47 | 270,300 | +0.41(+0.68%) |
Jul 21, 2020 | 58.85 | 60.48 | 58.85 | 60.06 | 372,703 | +1.74(+2.98%) |
Jul 20, 2020 | 58.39 | 58.93 | 57.81 | 58.32 | 211,516 | -0.36(-0.61%) |
Jul 17, 2020 | 58.44 | 59.00 | 58.22 | 58.68 | 269,400 | +0.30(+0.51%) |
Jul 16, 2020 | 57.80 | 58.83 | 57.45 | 58.38 | 239,946 | +0.21(+0.36%) |
Jul 15, 2020 | 56.75 | 58.49 | 56.68 | 58.17 | 318,998 | +2.59(+4.66%) |
Jul 14, 2020 | 53.96 | 55.74 | 53.90 | 55.58 | 351,999 | +1.58(+2.93%) |
Jul 13, 2020 | 54.69 | 55.28 | 53.42 | 54.00 | 334,342 | -0.37(-0.68%) |
Jul 10, 2020 | 52.59 | 54.72 | 52.59 | 54.37 | 315,600 | +1.93(+3.68%) |
Jul 09, 2020 | 53.94 | 53.95 | 52.14 | 52.44 | 356,905 | -1.90(-3.50%) |
Jul 08, 2020 | 55.13 | 55.88 | 53.86 | 54.34 | 327,613 | -0.87(-1.58%) |
Jul 07, 2020 | 55.31 | 56.89 | 55.04 | 55.21 | 696,908 | -0.52(-0.93%) |
Jul 06, 2020 | 56.57 | 56.79 | 55.52 | 55.73 | 293,985 | +0.23(+0.41%) |
Jul 02, 2020 | 55.76 | 57.24 | 55.29 | 55.50 | 473,800 | +0.54(+0.98%) |
Jul 01, 2020 | 56.10 | 56.93 | 54.79 | 54.96 | 376,380 | -1.02(-1.82%) |
Jun 30, 2020 | 55.09 | 56.31 | 54.66 | 55.98 | 347,867 | +0.72(+1.30%) |
Jun 29, 2020 | 55.28 | 55.96 | 54.28 | 55.26 | 309,969 | +0.53(+0.97%) |
Jun 26, 2020 | 55.17 | 55.34 | 54.13 | 54.73 | 547,000 | -0.82(-1.48%) |
Jun 25, 2020 | 54.75 | 55.59 | 54.06 | 55.55 | 348,592 | +0.60(+1.09%) |
Jun 24, 2020 | 56.84 | 57.21 | 54.49 | 54.95 | 285,460 | -2.40(-4.18%) |
Jun 23, 2020 | 57.64 | 57.64 | 55.97 | 57.35 | 408,281 | +0.72(+1.27%) |
Jun 22, 2020 | 56.06 | 57.53 | 55.35 | 56.63 | 645,117 | -0.15(-0.26%) |
Jun 19, 2020 | 57.77 | 58.25 | 56.58 | 56.78 | 588,300 | -0.32(-0.56%) |
Jun 18, 2020 | 58.33 | 58.56 | 56.96 | 57.10 | 460,211 | -1.50(-2.56%) |
Jun 17, 2020 | 58.90 | 59.72 | 57.77 | 58.60 | 365,745 | -0.53(-0.90%) |
Jun 16, 2020 | 59.12 | 59.64 | 57.56 | 59.13 | 504,303 | +1.48(+2.57%) |
Jun 15, 2020 | 54.99 | 58.15 | 54.70 | 57.65 | 395,595 | +0.90(+1.59%) |
Jun 12, 2020 | 58.25 | 58.48 | 54.34 | 56.75 | 643,300 | +0.24(+0.42%) |
Jun 11, 2020 | 57.61 | 58.73 | 56.21 | 56.51 | 535,150 | -3.79(-6.29%) |
Jun 10, 2020 | 63.28 | 63.28 | 60.12 | 60.30 | 445,054 | -2.90(-4.59%) |
Jun 09, 2020 | 62.15 | 63.82 | 61.17 | 63.20 | 717,442 | -0.25(-0.39%) |
Jun 08, 2020 | 63.50 | 64.79 | 62.86 | 63.45 | 713,647 | +0.05(+0.08%) |
Jun 05, 2020 | 62.01 | 64.37 | 61.05 | 63.40 | 1,001,500 | +2.60(+4.28%) |
Jun 04, 2020 | 59.47 | 61.00 | 59.47 | 60.80 | 748,314 | +1.33(+2.24%) |
Jun 03, 2020 | 57.50 | 60.05 | 56.00 | 59.47 | 1,144,104 | +3.73(+6.69%) |
Jun 02, 2020 | 55.57 | 56.18 | 55.05 | 55.74 | 664,495 | +0.66(+1.20%) |