Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 63.69 | 63.94 | 63.00 | 63.22 | 21,399 | -0.82(-1.28%) |
Aug 28, 2020 | 64.71 | 64.71 | 63.31 | 64.04 | 16,000 | -0.35(-0.54%) |
Aug 27, 2020 | 64.37 | 64.69 | 63.76 | 64.39 | 19,229 | +0.02(+0.03%) |
Aug 26, 2020 | 64.00 | 64.80 | 63.86 | 64.37 | 21,094 | +0.38(+0.59%) |
Aug 25, 2020 | 64.61 | 64.61 | 63.80 | 63.99 | 12,667 | -0.62(-0.95%) |
Aug 24, 2020 | 64.97 | 64.97 | 63.22 | 64.61 | 18,841 | -0.24(-0.37%) |
Aug 21, 2020 | 65.18 | 65.67 | 63.91 | 64.85 | 19,400 | -0.82(-1.25%) |
Aug 20, 2020 | 65.19 | 66.00 | 64.83 | 65.67 | 22,294 | +0.86(+1.33%) |
Aug 19, 2020 | 63.80 | 65.55 | 63.03 | 64.81 | 17,583 | +1.10(+1.73%) |
Aug 18, 2020 | 64.33 | 64.50 | 63.42 | 63.71 | 12,115 | -1.23(-1.89%) |
Aug 17, 2020 | 63.76 | 64.94 | 63.32 | 64.94 | 13,537 | +0.49(+0.76%) |
Aug 14, 2020 | 65.33 | 65.60 | 63.64 | 64.45 | 11,000 | -1.45(-2.20%) |
Aug 13, 2020 | 65.19 | 66.16 | 64.27 | 65.90 | 12,666 | +0.58(+0.89%) |
Aug 12, 2020 | 64.86 | 65.36 | 63.08 | 65.32 | 24,084 | +0.90(+1.40%) |
Aug 11, 2020 | 65.55 | 66.39 | 63.88 | 64.42 | 28,700 | -0.64(-0.98%) |
Aug 10, 2020 | 66.59 | 66.73 | 64.84 | 65.06 | 19,576 | -1.14(-1.72%) |
Aug 07, 2020 | 72.90 | 72.90 | 65.39 | 66.20 | 37,500 | -4.78(-6.73%) |
Aug 06, 2020 | 71.40 | 71.40 | 69.00 | 70.98 | 19,622 | -0.01(-0.01%) |
Aug 05, 2020 | 69.56 | 71.60 | 69.56 | 70.99 | 29,400 | +1.93(+2.79%) |
Aug 04, 2020 | 69.03 | 69.94 | 67.19 | 69.06 | 41,809 | -0.54(-0.78%) |
Aug 03, 2020 | 61.22 | 71.57 | 61.22 | 69.60 | 102,346 | +9.09(+15.02%) |
Jul 31, 2020 | 61.81 | 61.81 | 59.85 | 60.51 | 30,700 | -1.38(-2.23%) |
Jul 30, 2020 | 62.20 | 63.02 | 61.14 | 61.89 | 31,345 | -1.19(-1.89%) |
Jul 29, 2020 | 61.14 | 63.81 | 61.00 | 63.08 | 30,530 | +2.67(+4.42%) |
Jul 28, 2020 | 60.85 | 61.69 | 60.36 | 60.41 | 20,231 | -0.93(-1.52%) |
Jul 27, 2020 | 60.41 | 61.47 | 60.41 | 61.34 | 16,806 | +0.81(+1.34%) |
Jul 24, 2020 | 60.50 | 62.50 | 59.25 | 60.53 | 30,100 | -0.39(-0.64%) |
Jul 23, 2020 | 60.58 | 61.84 | 60.58 | 60.92 | 26,081 | +0.07(+0.12%) |
Jul 22, 2020 | 61.72 | 62.55 | 60.00 | 60.85 | 29,502 | -0.78(-1.27%) |
Jul 21, 2020 | 62.37 | 63.13 | 61.56 | 61.63 | 35,671 | -0.34(-0.55%) |
Jul 20, 2020 | 60.68 | 61.97 | 60.68 | 61.97 | 13,879 | +0.87(+1.42%) |
Jul 17, 2020 | 59.50 | 61.46 | 59.04 | 61.10 | 28,500 | +1.58(+2.65%) |
Jul 16, 2020 | 59.59 | 60.15 | 58.72 | 59.52 | 26,254 | -0.19(-0.32%) |
Jul 15, 2020 | 60.08 | 61.23 | 59.14 | 59.71 | 58,551 | +0.71(+1.20%) |
Jul 14, 2020 | 58.43 | 59.37 | 58.41 | 59.00 | 24,539 | +0.14(+0.24%) |
Jul 13, 2020 | 59.83 | 59.99 | 58.70 | 58.86 | 36,934 | -0.73(-1.23%) |
Jul 10, 2020 | 58.97 | 59.82 | 58.48 | 59.59 | 20,800 | +0.51(+0.86%) |
Jul 09, 2020 | 59.71 | 59.99 | 58.12 | 59.08 | 42,478 | -0.33(-0.56%) |
Jul 08, 2020 | 59.53 | 60.19 | 58.33 | 59.41 | 18,748 | -0.09(-0.15%) |
Jul 07, 2020 | 59.98 | 60.99 | 58.83 | 59.50 | 35,981 | -0.48(-0.80%) |
Jul 06, 2020 | 58.45 | 61.40 | 57.81 | 59.98 | 62,108 | +2.54(+4.42%) |
Jul 02, 2020 | 58.19 | 58.19 | 56.96 | 57.44 | 27,600 | -0.01(-0.02%) |
Jul 01, 2020 | 57.05 | 58.07 | 57.05 | 57.45 | 27,933 | +0.13(+0.23%) |
Jun 30, 2020 | 55.78 | 57.63 | 55.78 | 57.32 | 55,774 | +1.38(+2.47%) |
Jun 29, 2020 | 55.32 | 56.43 | 55.27 | 55.94 | 46,645 | +1.07(+1.95%) |
Jun 26, 2020 | 56.85 | 57.17 | 54.11 | 54.87 | 68,100 | -2.45(-4.27%) |
Jun 25, 2020 | 55.69 | 57.83 | 55.69 | 57.32 | 57,915 | +1.32(+2.36%) |
Jun 24, 2020 | 57.89 | 58.48 | 55.88 | 56.00 | 52,190 | -2.38(-4.08%) |
Jun 23, 2020 | 58.47 | 58.95 | 57.92 | 58.38 | 42,953 | +0.63(+1.09%) |
Jun 22, 2020 | 58.00 | 58.45 | 57.58 | 57.75 | 22,276 | -0.11(-0.19%) |
Jun 19, 2020 | 60.66 | 60.66 | 57.38 | 57.86 | 73,900 | -2.14(-3.57%) |
Jun 18, 2020 | 58.28 | 60.08 | 58.28 | 60.00 | 26,809 | +1.12(+1.90%) |
Jun 17, 2020 | 58.79 | 59.12 | 58.36 | 58.88 | 16,692 | -0.23(-0.39%) |
Jun 16, 2020 | 60.26 | 60.26 | 58.63 | 59.11 | 28,804 | +0.27(+0.46%) |
Jun 15, 2020 | 57.14 | 59.26 | 57.14 | 58.84 | 36,673 | +0.21(+0.36%) |
Jun 12, 2020 | 60.16 | 60.16 | 57.62 | 58.63 | 31,600 | +0.33(+0.57%) |
Jun 11, 2020 | 60.70 | 60.70 | 57.91 | 58.30 | 50,754 | -3.14(-5.11%) |
Jun 10, 2020 | 61.97 | 62.44 | 61.04 | 61.44 | 27,757 | -0.77(-1.24%) |
Jun 09, 2020 | 62.21 | 63.75 | 61.33 | 62.21 | 46,331 | -0.19(-0.30%) |
Jun 08, 2020 | 61.94 | 62.91 | 60.85 | 62.40 | 46,607 | +1.13(+1.84%) |
Jun 05, 2020 | 61.58 | 62.71 | 60.86 | 61.27 | 45,800 | +0.87(+1.44%) |
Jun 04, 2020 | 61.85 | 61.85 | 60.07 | 60.40 | 22,038 | -1.23(-2.00%) |
Jun 03, 2020 | 59.06 | 62.65 | 57.44 | 61.63 | 50,407 | +2.93(+4.99%) |
Jun 02, 2020 | 59.89 | 59.98 | 57.79 | 58.70 | 29,080 | -0.98(-1.64%) |