Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.95 | 71.00 | 70.08 | 70.13 | 150,134 | -1.96(-2.72%) |
Aug 28, 2020 | 71.65 | 72.10 | 71.46 | 72.09 | 118,902 | +1.11(+1.56%) |
Aug 27, 2020 | 71.63 | 71.64 | 70.76 | 70.98 | 122,193 | +0.30(+0.42%) |
Aug 26, 2020 | 70.74 | 70.77 | 70.34 | 70.69 | 149,318 | -0.63(-0.89%) |
Aug 25, 2020 | 70.52 | 71.32 | 70.23 | 71.32 | 172,735 | +0.45(+0.64%) |
Aug 24, 2020 | 71.08 | 71.28 | 70.42 | 70.87 | 198,936 | +1.33(+1.91%) |
Aug 21, 2020 | 68.93 | 69.63 | 68.35 | 69.54 | 136,394 | +0.64(+0.93%) |
Aug 20, 2020 | 68.04 | 68.92 | 68.04 | 68.90 | 282,702 | +0.87(+1.28%) |
Aug 19, 2020 | 68.84 | 68.84 | 67.95 | 68.03 | 216,667 | -1.84(-2.63%) |
Aug 18, 2020 | 69.73 | 70.06 | 69.43 | 69.87 | 170,233 | +0.15(+0.21%) |
Aug 17, 2020 | 68.99 | 69.72 | 68.75 | 69.72 | 175,172 | +1.66(+2.44%) |
Aug 14, 2020 | 68.54 | 68.54 | 67.84 | 68.06 | 123,149 | -0.48(-0.71%) |
Aug 13, 2020 | 69.00 | 69.00 | 68.27 | 68.54 | 128,089 | -0.70(-1.01%) |
Aug 12, 2020 | 68.83 | 69.33 | 68.61 | 69.24 | 99,442 | +0.84(+1.23%) |
Aug 11, 2020 | 69.11 | 69.14 | 68.36 | 68.40 | 128,683 | -0.94(-1.36%) |
Aug 10, 2020 | 69.48 | 69.61 | 68.76 | 69.34 | 139,528 | -0.36(-0.51%) |
Aug 07, 2020 | 70.30 | 70.41 | 69.10 | 69.70 | 369,750 | -2.32(-3.23%) |
Aug 06, 2020 | 71.77 | 72.06 | 71.30 | 72.02 | 119,718 | +0.08(+0.11%) |
Aug 05, 2020 | 71.76 | 72.11 | 71.71 | 71.94 | 269,406 | +0.93(+1.31%) |
Aug 04, 2020 | 70.28 | 71.05 | 70.20 | 71.01 | 476,943 | +0.86(+1.23%) |
Aug 03, 2020 | 70.02 | 70.39 | 69.98 | 70.15 | 252,424 | +1.76(+2.57%) |
Jul 31, 2020 | 68.08 | 68.42 | 67.75 | 68.39 | 140,034 | +0.54(+0.80%) |
Jul 30, 2020 | 67.70 | 67.94 | 67.19 | 67.85 | 195,792 | -0.31(-0.45%) |
Jul 29, 2020 | 67.76 | 68.32 | 67.76 | 68.16 | 202,450 | +1.89(+2.85%) |
Jul 28, 2020 | 66.76 | 66.91 | 66.22 | 66.27 | 210,255 | -0.09(-0.13%) |
Jul 27, 2020 | 66.16 | 66.43 | 65.90 | 66.36 | 204,894 | +0.19(+0.28%) |
Jul 24, 2020 | 65.47 | 66.19 | 65.25 | 66.17 | 1,027,455 | -1.35(-2.01%) |
Jul 23, 2020 | 68.44 | 68.72 | 67.32 | 67.52 | 429,933 | -0.25(-0.36%) |
Jul 22, 2020 | 68.36 | 68.52 | 67.32 | 67.77 | 244,946 | -1.31(-1.89%) |
Jul 21, 2020 | 69.54 | 69.74 | 69.05 | 69.07 | 253,827 | +1.25(+1.84%) |
Jul 20, 2020 | 67.27 | 67.94 | 67.19 | 67.83 | 166,038 | +0.97(+1.45%) |
Jul 17, 2020 | 67.01 | 67.06 | 66.53 | 66.86 | 355,393 | +0.12(+0.18%) |
Jul 16, 2020 | 66.26 | 66.81 | 65.92 | 66.74 | 366,551 | -2.79(-4.01%) |
Jul 15, 2020 | 70.00 | 70.00 | 69.26 | 69.53 | 197,407 | -0.61(-0.87%) |
Jul 14, 2020 | 69.41 | 70.22 | 68.75 | 70.14 | 244,906 | -0.59(-0.84%) |
Jul 13, 2020 | 72.41 | 72.52 | 70.63 | 70.74 | 263,646 | -0.93(-1.30%) |
Jul 10, 2020 | 71.82 | 72.05 | 71.16 | 71.67 | 290,077 | -0.65(-0.90%) |
Jul 09, 2020 | 73.10 | 73.17 | 71.64 | 72.32 | 404,484 | +1.44(+2.04%) |
Jul 08, 2020 | 70.00 | 70.90 | 69.78 | 70.88 | 361,698 | +2.84(+4.17%) |
Jul 07, 2020 | 68.20 | 68.68 | 68.00 | 68.04 | 182,633 | -1.15(-1.66%) |
Jul 06, 2020 | 67.88 | 69.22 | 67.69 | 69.18 | 316,688 | +4.76(+7.38%) |
Jul 02, 2020 | 64.28 | 64.73 | 64.16 | 64.43 | 111,420 | +1.20(+1.89%) |
Jul 01, 2020 | 63.19 | 63.52 | 63.00 | 63.23 | 52,468 | +0.45(+0.71%) |
Jun 30, 2020 | 62.79 | 63.19 | 62.49 | 62.78 | 60,912 | +0.39(+0.62%) |
Jun 29, 2020 | 62.43 | 62.59 | 61.90 | 62.40 | 238,836 | -0.10(-0.16%) |
Jun 26, 2020 | 62.65 | 62.96 | 62.31 | 62.50 | 102,523 | -0.12(-0.19%) |
Jun 25, 2020 | 62.06 | 62.62 | 62.01 | 62.62 | 68,391 | +0.28(+0.44%) |
Jun 24, 2020 | 63.00 | 63.15 | 61.75 | 62.34 | 138,456 | -0.84(-1.33%) |
Jun 23, 2020 | 62.95 | 63.46 | 62.80 | 63.18 | 323,613 | +1.35(+2.18%) |
Jun 22, 2020 | 61.63 | 61.94 | 61.27 | 61.84 | 105,268 | +0.85(+1.39%) |
Jun 19, 2020 | 61.25 | 62.00 | 60.92 | 60.98 | 157,525 | +0.13(+0.21%) |
Jun 18, 2020 | 60.20 | 60.96 | 60.20 | 60.86 | 212,539 | +0.62(+1.03%) |
Jun 17, 2020 | 59.77 | 60.48 | 59.77 | 60.23 | 50,147 | +0.94(+1.58%) |
Jun 16, 2020 | 60.33 | 60.42 | 59.25 | 59.29 | 207,310 | +1.00(+1.71%) |
Jun 15, 2020 | 57.28 | 58.45 | 57.16 | 58.29 | 79,670 | +0.06(+0.10%) |
Jun 12, 2020 | 58.42 | 58.42 | 57.51 | 58.23 | 127,800 | +1.01(+1.76%) |
Jun 11, 2020 | 57.64 | 58.13 | 57.10 | 57.23 | 112,971 | -1.46(-2.49%) |
Jun 10, 2020 | 58.23 | 58.76 | 58.06 | 58.69 | 95,535 | +1.04(+1.80%) |
Jun 09, 2020 | 57.57 | 57.84 | 57.20 | 57.65 | 95,958 | -0.45(-0.77%) |
Jun 08, 2020 | 58.23 | 58.32 | 57.56 | 58.10 | 244,459 | -0.23(-0.39%) |
Jun 05, 2020 | 58.06 | 58.63 | 57.91 | 58.32 | 143,673 | +1.28(+2.24%) |
Jun 04, 2020 | 57.34 | 57.94 | 56.87 | 57.05 | 70,828 | -0.61(-1.06%) |
Jun 03, 2020 | 57.13 | 57.77 | 57.11 | 57.66 | 161,658 | +1.27(+2.24%) |
Jun 02, 2020 | 56.00 | 56.62 | 55.70 | 56.40 | 98,091 | +0.75(+1.35%) |