Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 69.46 | 69.50 | 67.09 | 67.18 | 346,999 | -4.54(-6.33%) |
Aug 28, 2020 | 68.38 | 71.97 | 68.29 | 71.72 | 604,452 | +5.99(+9.11%) |
Aug 27, 2020 | 67.18 | 67.26 | 64.12 | 65.73 | 340,718 | +0.64(+0.98%) |
Aug 26, 2020 | 69.31 | 69.44 | 63.13 | 65.09 | 453,659 | -3.79(-5.51%) |
Aug 25, 2020 | 68.08 | 69.28 | 66.72 | 68.89 | 207,682 | +1.28(+1.90%) |
Aug 24, 2020 | 67.89 | 68.04 | 66.66 | 67.61 | 278,785 | +1.14(+1.71%) |
Aug 21, 2020 | 66.23 | 66.58 | 64.79 | 66.47 | 503,071 | -1.29(-1.90%) |
Aug 20, 2020 | 63.48 | 68.52 | 62.58 | 67.76 | 840,155 | +0.25(+0.37%) |
Aug 19, 2020 | 71.27 | 71.54 | 67.34 | 67.51 | 491,837 | -3.78(-5.30%) |
Aug 18, 2020 | 71.35 | 72.27 | 69.64 | 71.29 | 678,051 | +3.79(+5.62%) |
Aug 17, 2020 | 71.15 | 71.87 | 65.73 | 67.49 | 620,480 | -4.00(-5.59%) |
Aug 14, 2020 | 71.67 | 73.26 | 70.73 | 71.49 | 441,102 | -0.32(-0.44%) |
Aug 13, 2020 | 74.52 | 75.92 | 71.14 | 71.81 | 531,014 | -0.40(-0.55%) |
Aug 12, 2020 | 73.64 | 73.91 | 69.17 | 72.21 | 821,407 | -0.60(-0.83%) |
Aug 11, 2020 | 75.29 | 76.40 | 72.71 | 72.81 | 543,312 | -0.92(-1.25%) |
Aug 10, 2020 | 75.63 | 76.55 | 71.57 | 73.73 | 365,764 | -0.65(-0.88%) |
Aug 07, 2020 | 74.69 | 76.28 | 72.57 | 74.38 | 588,873 | -3.32(-4.27%) |
Aug 06, 2020 | 76.57 | 78.64 | 75.86 | 77.70 | 355,646 | +0.23(+0.30%) |
Aug 05, 2020 | 78.80 | 79.81 | 75.70 | 77.47 | 385,854 | +2.06(+2.74%) |
Aug 04, 2020 | 74.31 | 76.81 | 72.21 | 75.41 | 517,084 | -1.81(-2.34%) |
Aug 03, 2020 | 77.62 | 78.31 | 75.73 | 77.21 | 572,343 | -3.26(-4.05%) |
Jul 31, 2020 | 83.84 | 83.84 | 79.42 | 80.47 | 564,225 | -4.45(-5.24%) |
Jul 30, 2020 | 84.68 | 85.55 | 81.89 | 84.92 | 356,321 | -0.35(-0.41%) |
Jul 29, 2020 | 85.82 | 86.55 | 84.17 | 85.27 | 343,160 | +1.49(+1.78%) |
Jul 28, 2020 | 82.15 | 85.18 | 81.94 | 83.78 | 259,291 | -0.58(-0.69%) |
Jul 27, 2020 | 81.26 | 84.47 | 79.99 | 84.37 | 630,983 | +4.83(+6.07%) |
Jul 24, 2020 | 77.92 | 81.12 | 75.95 | 79.54 | 470,633 | +0.35(+0.45%) |
Jul 23, 2020 | 84.21 | 84.87 | 78.57 | 79.19 | 418,422 | -6.49(-7.58%) |
Jul 22, 2020 | 84.39 | 86.79 | 83.72 | 85.68 | 578,468 | +3.91(+4.78%) |
Jul 21, 2020 | 82.05 | 84.02 | 80.86 | 81.78 | 481,770 | +3.53(+4.51%) |
Jul 20, 2020 | 75.26 | 78.68 | 75.10 | 78.25 | 330,501 | +3.19(+4.25%) |
Jul 17, 2020 | 75.00 | 75.72 | 74.02 | 75.06 | 338,326 | +1.87(+2.55%) |
Jul 16, 2020 | 72.89 | 74.03 | 71.86 | 73.20 | 323,489 | -0.42(-0.57%) |
Jul 15, 2020 | 74.72 | 75.02 | 72.02 | 73.62 | 290,997 | +1.26(+1.75%) |
Jul 14, 2020 | 67.63 | 72.91 | 67.22 | 72.35 | 567,573 | +3.47(+5.04%) |
Jul 13, 2020 | 72.59 | 73.50 | 68.56 | 68.88 | 353,592 | -3.75(-5.16%) |
Jul 10, 2020 | 70.38 | 72.82 | 69.71 | 72.63 | 314,840 | +1.41(+1.98%) |
Jul 09, 2020 | 74.23 | 74.54 | 69.97 | 71.22 | 338,936 | -0.82(-1.13%) |
Jul 08, 2020 | 71.56 | 72.27 | 69.76 | 72.03 | 376,995 | +4.10(+6.04%) |
Jul 07, 2020 | 71.22 | 72.21 | 67.84 | 67.93 | 332,066 | -2.98(-4.21%) |
Jul 06, 2020 | 71.57 | 72.79 | 69.69 | 70.92 | 366,315 | +4.12(+6.17%) |
Jul 02, 2020 | 69.58 | 71.30 | 66.62 | 66.80 | 453,310 | -1.01(-1.50%) |
Jul 01, 2020 | 64.90 | 68.46 | 64.90 | 67.81 | 358,883 | +3.84(+6.00%) |
Jun 30, 2020 | 63.10 | 65.07 | 61.91 | 63.98 | 348,953 | -0.58(-0.91%) |
Jun 29, 2020 | 64.20 | 64.58 | 61.45 | 64.56 | 308,352 | +3.20(+5.21%) |
Jun 26, 2020 | 64.26 | 64.78 | 60.84 | 61.36 | 513,069 | -6.57(-9.67%) |
Jun 25, 2020 | 67.35 | 68.53 | 64.51 | 67.93 | 347,738 | +2.62(+4.02%) |
Jun 24, 2020 | 69.94 | 70.70 | 64.02 | 65.31 | 650,362 | -7.01(-9.69%) |
Jun 23, 2020 | 72.20 | 74.53 | 71.74 | 72.32 | 391,008 | +3.86(+5.64%) |
Jun 22, 2020 | 71.15 | 72.03 | 67.60 | 68.46 | 417,225 | -0.23(-0.34%) |
Jun 19, 2020 | 69.37 | 69.84 | 66.80 | 68.69 | 424,470 | +1.48(+2.20%) |
Jun 18, 2020 | 66.11 | 69.14 | 65.73 | 67.21 | 330,582 | -1.94(-2.80%) |
Jun 17, 2020 | 68.00 | 71.33 | 67.02 | 69.14 | 439,002 | +2.16(+3.22%) |
Jun 16, 2020 | 72.60 | 73.20 | 66.32 | 66.98 | 688,688 | -0.70(-1.04%) |
Jun 15, 2020 | 63.12 | 70.22 | 62.69 | 67.69 | 1,082,703 | -2.33(-3.33%) |
Jun 12, 2020 | 70.20 | 72.50 | 66.63 | 70.02 | 714,768 | +4.95(+7.61%) |
Jun 11, 2020 | 68.00 | 71.04 | 62.34 | 65.07 | 710,111 | -12.43(-16.03%) |
Jun 10, 2020 | 83.84 | 83.90 | 76.57 | 77.49 | 724,633 | -4.99(-6.05%) |
Jun 09, 2020 | 79.52 | 83.58 | 78.72 | 82.48 | 588,869 | -2.41(-2.84%) |
Jun 08, 2020 | 78.93 | 85.18 | 77.85 | 84.90 | 770,431 | +8.70(+11.42%) |
Jun 05, 2020 | 79.61 | 80.81 | 75.99 | 76.20 | 886,191 | +5.38(+7.59%) |
Jun 04, 2020 | 70.75 | 72.56 | 68.72 | 70.82 | 809,451 | -0.46(-0.65%) |
Jun 03, 2020 | 72.43 | 73.58 | 69.96 | 71.28 | 917,455 | +5.94(+9.10%) |
Jun 02, 2020 | 61.60 | 65.34 | 60.96 | 65.34 | 829,840 | +6.90(+11.81%) |