Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 67.16 | 67.16 | 66.22 | 66.23 | 97,876 | -0.93(-1.38%) |
Aug 28, 2020 | 67.09 | 67.19 | 66.61 | 67.16 | 114,990 | +0.35(+0.52%) |
Aug 27, 2020 | 66.36 | 67.18 | 66.36 | 66.81 | 253,077 | +0.62(+0.93%) |
Aug 26, 2020 | 66.65 | 66.66 | 66.09 | 66.20 | 285,008 | -0.49(-0.73%) |
Aug 25, 2020 | 67.08 | 67.24 | 66.11 | 66.68 | 151,435 | -0.15(-0.22%) |
Aug 24, 2020 | 65.86 | 66.83 | 65.42 | 66.83 | 153,408 | +1.46(+2.24%) |
Aug 21, 2020 | 65.49 | 65.76 | 65.06 | 65.37 | 139,615 | -0.31(-0.48%) |
Aug 20, 2020 | 65.58 | 66.16 | 65.48 | 65.68 | 127,827 | -0.59(-0.89%) |
Aug 19, 2020 | 66.64 | 66.94 | 66.19 | 66.27 | 150,131 | -0.28(-0.41%) |
Aug 18, 2020 | 67.41 | 67.41 | 66.50 | 66.54 | 89,411 | -0.96(-1.43%) |
Aug 17, 2020 | 67.77 | 67.77 | 67.26 | 67.50 | 153,414 | -0.18(-0.26%) |
Aug 14, 2020 | 67.23 | 68.12 | 67.14 | 67.68 | 107,281 | +0.12(+0.18%) |
Aug 13, 2020 | 67.73 | 68.04 | 67.39 | 67.56 | 118,718 | -0.49(-0.71%) |
Aug 12, 2020 | 68.54 | 68.67 | 67.63 | 68.05 | 149,431 | +0.22(+0.32%) |
Aug 11, 2020 | 68.37 | 69.12 | 67.73 | 67.83 | 171,487 | +0.14(+0.21%) |
Aug 10, 2020 | 67.09 | 68.02 | 67.09 | 67.69 | 258,032 | +0.82(+1.22%) |
Aug 07, 2020 | 65.31 | 66.87 | 65.31 | 66.87 | 194,434 | +1.35(+2.07%) |
Aug 06, 2020 | 65.68 | 66.07 | 65.39 | 65.51 | 225,057 | -0.26(-0.39%) |
Aug 05, 2020 | 65.32 | 65.84 | 65.18 | 65.77 | 210,292 | +0.99(+1.52%) |
Aug 04, 2020 | 64.18 | 64.79 | 64.15 | 64.79 | 203,050 | +0.39(+0.60%) |
Aug 03, 2020 | 64.18 | 64.47 | 63.68 | 64.40 | 255,224 | +0.62(+0.97%) |
Jul 31, 2020 | 64.33 | 64.33 | 62.89 | 63.78 | 296,362 | -0.76(-1.17%) |
Jul 30, 2020 | 64.45 | 64.64 | 63.59 | 64.54 | 413,894 | -0.87(-1.34%) |
Jul 29, 2020 | 64.30 | 65.51 | 64.25 | 65.41 | 355,913 | +1.38(+2.15%) |
Jul 28, 2020 | 64.18 | 64.62 | 64.02 | 64.03 | 138,605 | -0.37(-0.58%) |
Jul 27, 2020 | 64.24 | 64.44 | 63.56 | 64.41 | 338,525 | +0.19(+0.30%) |
Jul 24, 2020 | 64.55 | 64.82 | 64.14 | 64.22 | 213,706 | -0.59(-0.91%) |
Jul 23, 2020 | 64.42 | 65.29 | 64.31 | 64.81 | 168,592 | +0.35(+0.54%) |
Jul 22, 2020 | 63.71 | 64.49 | 63.69 | 64.46 | 197,509 | +0.43(+0.68%) |
Jul 21, 2020 | 63.30 | 64.38 | 63.27 | 64.03 | 222,376 | +1.34(+2.13%) |
Jul 20, 2020 | 63.36 | 63.48 | 62.52 | 62.69 | 391,410 | -0.92(-1.44%) |
Jul 17, 2020 | 63.87 | 64.09 | 63.43 | 63.60 | 140,686 | -0.07(-0.11%) |
Jul 16, 2020 | 63.36 | 64.19 | 63.07 | 63.67 | 153,069 | -0.14(-0.23%) |
Jul 15, 2020 | 63.06 | 64.10 | 62.78 | 63.82 | 378,403 | +2.18(+3.54%) |
Jul 14, 2020 | 60.67 | 61.67 | 60.29 | 61.64 | 166,566 | +0.84(+1.37%) |
Jul 13, 2020 | 61.53 | 62.36 | 60.80 | 60.80 | 260,931 | -0.31(-0.51%) |
Jul 10, 2020 | 59.67 | 61.13 | 59.67 | 61.12 | 225,055 | +1.41(+2.35%) |
Jul 09, 2020 | 61.20 | 61.20 | 59.12 | 59.71 | 189,982 | -1.45(-2.37%) |
Jul 08, 2020 | 60.95 | 61.53 | 60.40 | 61.16 | 190,982 | +0.26(+0.43%) |
Jul 07, 2020 | 61.68 | 61.90 | 60.84 | 60.90 | 519,792 | -1.41(-2.26%) |
Jul 06, 2020 | 62.81 | 63.23 | 61.88 | 62.30 | 240,993 | +0.71(+1.15%) |
Jul 02, 2020 | 62.47 | 63.08 | 61.46 | 61.59 | 152,249 | +0.34(+0.56%) |
Jul 01, 2020 | 62.20 | 62.62 | 61.21 | 61.25 | 211,344 | -0.83(-1.34%) |
Jun 30, 2020 | 61.27 | 62.26 | 61.20 | 62.08 | 288,342 | +0.71(+1.16%) |
Jun 29, 2020 | 60.11 | 61.51 | 59.67 | 61.37 | 332,664 | +1.84(+3.10%) |
Jun 26, 2020 | 60.64 | 60.66 | 59.42 | 59.53 | 189,509 | -1.51(-2.48%) |
Jun 25, 2020 | 59.92 | 61.06 | 59.56 | 61.04 | 371,990 | +0.76(+1.26%) |
Jun 24, 2020 | 61.98 | 61.98 | 59.80 | 60.28 | 210,025 | -2.41(-3.84%) |
Jun 23, 2020 | 63.61 | 63.67 | 62.47 | 62.69 | 242,366 | +0.02(+0.03%) |
Jun 22, 2020 | 62.35 | 62.85 | 61.44 | 62.68 | 192,956 | +0.04(+0.07%) |
Jun 19, 2020 | 64.23 | 64.23 | 62.05 | 62.63 | 491,010 | -0.60(-0.95%) |
Jun 18, 2020 | 62.77 | 63.84 | 62.33 | 63.23 | 178,650 | -0.14(-0.22%) |
Jun 17, 2020 | 64.83 | 64.83 | 63.23 | 63.37 | 196,292 | -1.31(-2.03%) |
Jun 16, 2020 | 65.69 | 65.84 | 63.51 | 64.68 | 307,647 | +1.54(+2.44%) |
Jun 15, 2020 | 60.14 | 63.37 | 59.80 | 63.14 | 321,041 | +0.92(+1.48%) |
Jun 12, 2020 | 62.96 | 63.21 | 60.44 | 62.22 | 247,357 | +1.50(+2.47%) |
Jun 11, 2020 | 62.94 | 63.16 | 60.51 | 60.72 | 444,962 | -5.10(-7.74%) |
Jun 10, 2020 | 68.36 | 68.36 | 65.79 | 65.82 | 208,083 | -2.79(-4.07%) |
Jun 09, 2020 | 69.04 | 69.20 | 67.94 | 68.61 | 527,197 | -1.59(-2.26%) |
Jun 08, 2020 | 69.43 | 70.26 | 69.24 | 70.20 | 369,425 | +1.85(+2.71%) |
Jun 05, 2020 | 68.49 | 69.55 | 68.20 | 68.35 | 491,274 | +2.61(+3.97%) |
Jun 04, 2020 | 64.76 | 65.74 | 64.24 | 65.74 | 483,713 | +0.62(+0.95%) |
Jun 03, 2020 | 63.67 | 65.35 | 63.67 | 65.12 | 370,585 | +2.22(+3.53%) |
Jun 02, 2020 | 62.87 | 63.36 | 62.60 | 62.90 | 497,206 | +0.47(+0.76%) |