Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 67.14 | 67.38 | 65.97 | 65.97 | 582,044 | -1.39(-2.06%) |
Aug 28, 2020 | 67.28 | 67.82 | 67.03 | 67.36 | 622,144 | +0.45(+0.68%) |
Aug 27, 2020 | 69.06 | 69.32 | 66.76 | 66.91 | 807,201 | -1.98(-2.88%) |
Aug 26, 2020 | 69.49 | 69.49 | 68.67 | 68.89 | 542,760 | -0.03(-0.04%) |
Aug 25, 2020 | 68.22 | 69.11 | 68.06 | 68.92 | 286,310 | +0.57(+0.84%) |
Aug 24, 2020 | 69.11 | 69.92 | 67.86 | 68.35 | 401,500 | -0.13(-0.19%) |
Aug 21, 2020 | 68.36 | 68.88 | 67.75 | 68.48 | 627,923 | +0.09(+0.13%) |
Aug 20, 2020 | 69.69 | 69.78 | 68.13 | 68.39 | 647,781 | -1.69(-2.41%) |
Aug 19, 2020 | 70.32 | 70.88 | 69.87 | 70.07 | 793,432 | -0.25(-0.35%) |
Aug 18, 2020 | 69.65 | 70.80 | 69.29 | 70.32 | 1,160,401 | +0.57(+0.82%) |
Aug 17, 2020 | 69.51 | 70.17 | 69.11 | 69.75 | 674,123 | +0.98(+1.42%) |
Aug 14, 2020 | 69.82 | 70.27 | 68.47 | 68.77 | 530,992 | -0.92(-1.32%) |
Aug 13, 2020 | 70.16 | 70.67 | 69.52 | 69.69 | 529,604 | -0.39(-0.56%) |
Aug 12, 2020 | 68.66 | 71.08 | 68.43 | 70.08 | 955,110 | +1.81(+2.66%) |
Aug 11, 2020 | 67.75 | 69.00 | 67.68 | 68.27 | 836,558 | +0.30(+0.44%) |
Aug 10, 2020 | 69.47 | 69.66 | 67.62 | 67.97 | 1,016,099 | -1.32(-1.91%) |
Aug 07, 2020 | 71.69 | 72.20 | 68.40 | 69.30 | 1,078,005 | -2.50(-3.48%) |
Aug 06, 2020 | 72.54 | 72.95 | 71.64 | 71.79 | 684,074 | -0.68(-0.94%) |
Aug 05, 2020 | 72.11 | 72.89 | 72.04 | 72.47 | 913,099 | +0.47(+0.66%) |
Aug 04, 2020 | 73.02 | 73.26 | 71.31 | 72.00 | 1,111,238 | -1.00(-1.36%) |
Aug 03, 2020 | 71.57 | 73.24 | 71.23 | 72.99 | 941,388 | +2.07(+2.92%) |
Jul 31, 2020 | 71.50 | 72.00 | 70.11 | 70.92 | 957,145 | -0.29(-0.40%) |
Jul 30, 2020 | 69.04 | 71.26 | 69.04 | 71.21 | 974,785 | +1.08(+1.55%) |
Jul 29, 2020 | 69.27 | 71.07 | 68.33 | 70.12 | 1,091,338 | +1.88(+2.76%) |
Jul 28, 2020 | 68.15 | 69.87 | 67.69 | 68.24 | 1,155,865 | -0.27(-0.39%) |
Jul 27, 2020 | 67.78 | 69.45 | 67.11 | 68.51 | 1,152,937 | +1.67(+2.51%) |
Jul 24, 2020 | 66.44 | 67.27 | 64.78 | 66.83 | 1,596,131 | -1.78(-2.60%) |
Jul 23, 2020 | 64.32 | 70.45 | 64.03 | 68.61 | 4,369,729 | +6.92(+11.21%) |
Jul 22, 2020 | 60.59 | 62.39 | 60.57 | 61.70 | 852,085 | +0.92(+1.51%) |
Jul 21, 2020 | 60.64 | 61.12 | 59.71 | 60.78 | 1,100,710 | +0.49(+0.82%) |
Jul 20, 2020 | 58.00 | 60.46 | 57.72 | 60.29 | 985,420 | +2.29(+3.94%) |
Jul 17, 2020 | 57.23 | 58.11 | 56.75 | 58.00 | 643,670 | +1.12(+1.97%) |
Jul 16, 2020 | 56.61 | 57.33 | 56.27 | 56.88 | 466,329 | -0.19(-0.33%) |
Jul 15, 2020 | 57.17 | 57.62 | 55.98 | 57.07 | 837,023 | -0.11(-0.19%) |
Jul 14, 2020 | 56.13 | 57.30 | 55.33 | 57.18 | 988,677 | +0.38(+0.68%) |
Jul 13, 2020 | 58.81 | 59.52 | 56.74 | 56.79 | 915,596 | -1.38(-2.37%) |
Jul 10, 2020 | 60.50 | 60.52 | 57.81 | 58.17 | 952,360 | -2.06(-3.42%) |
Jul 09, 2020 | 59.23 | 60.46 | 58.63 | 60.23 | 1,171,315 | +1.36(+2.31%) |
Jul 08, 2020 | 59.30 | 59.77 | 58.25 | 58.87 | 668,199 | -0.02(-0.03%) |
Jul 07, 2020 | 59.75 | 59.93 | 58.88 | 58.89 | 997,620 | -0.98(-1.63%) |
Jul 06, 2020 | 59.88 | 60.42 | 59.55 | 59.87 | 828,946 | +1.12(+1.91%) |
Jul 02, 2020 | 57.96 | 59.19 | 57.63 | 58.74 | 623,571 | +1.22(+2.12%) |
Jul 01, 2020 | 58.41 | 58.75 | 57.40 | 57.52 | 654,328 | -0.65(-1.12%) |
Jun 30, 2020 | 56.31 | 58.47 | 55.62 | 58.17 | 1,256,430 | +1.06(+1.86%) |
Jun 29, 2020 | 56.31 | 57.48 | 56.07 | 57.11 | 1,059,191 | +0.60(+1.06%) |
Jun 26, 2020 | 58.20 | 58.38 | 56.27 | 56.51 | 1,524,770 | -1.76(-3.03%) |
Jun 25, 2020 | 57.82 | 58.34 | 56.65 | 58.27 | 1,130,850 | +0.26(+0.44%) |
Jun 24, 2020 | 59.25 | 59.98 | 57.68 | 58.01 | 974,029 | -1.76(-2.95%) |
Jun 23, 2020 | 60.81 | 60.81 | 59.65 | 59.78 | 830,021 | -0.35(-0.59%) |
Jun 22, 2020 | 58.99 | 60.18 | 58.63 | 60.13 | 779,095 | +0.96(+1.61%) |
Jun 19, 2020 | 62.04 | 62.18 | 59.18 | 59.18 | 1,366,010 | -1.88(-3.08%) |
Jun 18, 2020 | 61.68 | 62.04 | 60.96 | 61.06 | 659,258 | -0.72(-1.16%) |
Jun 17, 2020 | 61.96 | 62.16 | 61.28 | 61.78 | 793,356 | +0.67(+1.10%) |
Jun 16, 2020 | 60.96 | 61.98 | 59.90 | 61.11 | 702,800 | +1.84(+3.11%) |
Jun 15, 2020 | 57.52 | 59.48 | 56.99 | 59.27 | 808,586 | +0.56(+0.96%) |
Jun 12, 2020 | 58.73 | 59.52 | 57.20 | 58.70 | 873,690 | +1.49(+2.60%) |
Jun 11, 2020 | 60.70 | 60.70 | 57.06 | 57.22 | 1,417,188 | -4.32(-7.03%) |
Jun 10, 2020 | 62.14 | 62.42 | 60.83 | 61.54 | 1,371,399 | -0.22(-0.35%) |
Jun 09, 2020 | 60.76 | 62.57 | 60.39 | 61.76 | 1,313,154 | +0.54(+0.89%) |
Jun 08, 2020 | 63.81 | 63.89 | 61.07 | 61.22 | 1,261,421 | -2.33(-3.67%) |
Jun 05, 2020 | 62.28 | 63.94 | 62.06 | 63.55 | 1,149,998 | +2.31(+3.76%) |
Jun 04, 2020 | 61.28 | 61.83 | 60.26 | 61.25 | 1,564,162 | +0.20(+0.32%) |
Jun 03, 2020 | 59.74 | 62.85 | 59.53 | 61.05 | 1,440,700 | +1.73(+2.92%) |
Jun 02, 2020 | 58.32 | 59.41 | 57.65 | 59.31 | 741,080 | +1.12(+1.93%) |