Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.77 | 66.42 | 65.48 | 66.12 | 1,002,136 | +0.75(+1.15%) |
Aug 28, 2020 | 63.86 | 65.58 | 63.56 | 65.37 | 560,974 | +1.70(+2.67%) |
Aug 27, 2020 | 65.46 | 65.46 | 63.22 | 63.67 | 621,004 | -1.43(-2.20%) |
Aug 26, 2020 | 64.47 | 65.29 | 63.63 | 65.10 | 587,964 | +0.50(+0.77%) |
Aug 25, 2020 | 64.36 | 64.75 | 63.45 | 64.60 | 582,945 | +0.51(+0.79%) |
Aug 24, 2020 | 64.03 | 64.29 | 63.53 | 64.10 | 425,624 | +1.00(+1.59%) |
Aug 21, 2020 | 62.92 | 63.26 | 62.42 | 63.09 | 547,789 | -0.09(-0.14%) |
Aug 20, 2020 | 64.31 | 64.34 | 63.11 | 63.18 | 477,668 | -1.75(-2.70%) |
Aug 19, 2020 | 64.26 | 65.60 | 64.03 | 64.94 | 688,607 | +0.81(+1.27%) |
Aug 18, 2020 | 65.03 | 65.19 | 63.90 | 64.12 | 468,217 | -1.12(-1.71%) |
Aug 17, 2020 | 64.98 | 65.68 | 64.51 | 65.24 | 499,354 | +0.75(+1.16%) |
Aug 14, 2020 | 64.93 | 65.51 | 64.14 | 64.50 | 533,035 | -0.36(-0.56%) |
Aug 13, 2020 | 63.90 | 64.98 | 63.50 | 64.86 | 771,493 | +1.19(+1.87%) |
Aug 12, 2020 | 62.81 | 63.74 | 62.44 | 63.67 | 480,379 | +1.47(+2.36%) |
Aug 11, 2020 | 63.02 | 63.37 | 61.99 | 62.20 | 764,833 | -0.38(-0.61%) |
Aug 10, 2020 | 64.19 | 64.87 | 62.21 | 62.58 | 1,667,011 | -1.53(-2.38%) |
Aug 07, 2020 | 64.26 | 64.70 | 63.35 | 64.11 | 431,367 | -0.41(-0.64%) |
Aug 06, 2020 | 65.10 | 65.54 | 64.48 | 64.52 | 665,320 | -1.02(-1.56%) |
Aug 05, 2020 | 64.23 | 65.82 | 64.23 | 65.54 | 1,007,698 | +1.31(+2.04%) |
Aug 04, 2020 | 63.83 | 64.33 | 63.39 | 64.23 | 808,051 | +0.37(+0.58%) |
Aug 03, 2020 | 64.17 | 64.42 | 62.98 | 63.86 | 1,058,173 | +0.01(+0.01%) |
Jul 31, 2020 | 61.77 | 63.93 | 61.77 | 63.85 | 1,520,939 | +0.85(+1.35%) |
Jul 30, 2020 | 63.41 | 63.41 | 59.93 | 63.00 | 1,866,253 | +0.09(+0.14%) |
Jul 29, 2020 | 61.91 | 63.01 | 61.62 | 62.92 | 1,381,746 | +1.20(+1.95%) |
Jul 28, 2020 | 62.77 | 63.12 | 61.65 | 61.71 | 873,491 | -1.77(-2.78%) |
Jul 27, 2020 | 61.29 | 63.61 | 61.29 | 63.48 | 927,981 | +2.16(+3.52%) |
Jul 24, 2020 | 60.72 | 61.53 | 60.31 | 61.32 | 642,181 | -0.03(-0.05%) |
Jul 23, 2020 | 60.47 | 62.07 | 60.47 | 61.35 | 679,871 | +0.88(+1.45%) |
Jul 22, 2020 | 60.63 | 61.21 | 60.17 | 60.47 | 821,067 | -0.16(-0.27%) |
Jul 21, 2020 | 61.76 | 61.83 | 60.51 | 60.63 | 760,306 | -0.35(-0.58%) |
Jul 20, 2020 | 60.63 | 61.39 | 60.24 | 60.99 | 510,497 | +0.32(+0.54%) |
Jul 17, 2020 | 59.85 | 61.24 | 59.78 | 60.66 | 910,908 | +1.03(+1.73%) |
Jul 16, 2020 | 59.30 | 59.87 | 58.95 | 59.63 | 589,972 | -0.03(-0.05%) |
Jul 15, 2020 | 59.73 | 60.15 | 59.12 | 59.66 | 753,433 | +0.96(+1.64%) |
Jul 14, 2020 | 57.57 | 58.73 | 57.00 | 58.70 | 660,480 | +1.10(+1.91%) |
Jul 13, 2020 | 60.02 | 60.10 | 57.55 | 57.60 | 974,358 | -1.76(-2.96%) |
Jul 10, 2020 | 59.04 | 59.57 | 58.69 | 59.35 | 552,221 | -0.11(-0.18%) |
Jul 09, 2020 | 58.74 | 59.80 | 58.29 | 59.46 | 702,349 | +0.91(+1.55%) |
Jul 08, 2020 | 58.26 | 58.68 | 57.81 | 58.55 | 560,527 | +0.53(+0.92%) |
Jul 07, 2020 | 58.89 | 59.49 | 58.00 | 58.02 | 791,837 | -1.07(-1.81%) |
Jul 06, 2020 | 58.54 | 59.65 | 58.48 | 59.09 | 810,564 | +1.39(+2.42%) |
Jul 02, 2020 | 57.29 | 58.08 | 56.96 | 57.69 | 1,004,010 | +1.31(+2.32%) |
Jul 01, 2020 | 56.94 | 56.98 | 55.96 | 56.39 | 881,628 | -0.64(-1.12%) |
Jun 30, 2020 | 56.27 | 57.21 | 56.15 | 57.02 | 1,372,970 | +1.00(+1.79%) |
Jun 29, 2020 | 57.10 | 57.10 | 55.61 | 56.02 | 1,050,744 | +0.03(+0.05%) |
Jun 26, 2020 | 58.96 | 59.39 | 55.76 | 55.99 | 2,864,262 | -2.58(-4.40%) |
Jun 25, 2020 | 55.20 | 58.73 | 54.93 | 58.57 | 2,877,625 | +3.29(+5.96%) |
Jun 24, 2020 | 55.98 | 55.98 | 54.35 | 55.28 | 891,640 | -0.88(-1.56%) |
Jun 23, 2020 | 56.22 | 56.93 | 55.75 | 56.16 | 1,085,520 | +0.63(+1.13%) |
Jun 22, 2020 | 54.06 | 55.57 | 53.60 | 55.53 | 879,312 | +1.24(+2.29%) |
Jun 19, 2020 | 54.52 | 55.32 | 53.90 | 54.28 | 1,704,314 | +0.82(+1.54%) |
Jun 18, 2020 | 53.64 | 54.43 | 53.26 | 53.46 | 728,367 | -0.52(-0.96%) |
Jun 17, 2020 | 54.37 | 54.89 | 53.64 | 53.98 | 700,061 | -0.17(-0.32%) |
Jun 16, 2020 | 55.41 | 55.57 | 53.00 | 54.15 | 744,233 | +0.77(+1.45%) |
Jun 15, 2020 | 51.73 | 53.75 | 51.23 | 53.38 | 670,597 | +0.71(+1.34%) |
Jun 12, 2020 | 53.87 | 53.91 | 51.59 | 52.67 | 1,152,198 | +0.56(+1.08%) |
Jun 11, 2020 | 53.95 | 54.25 | 52.08 | 52.11 | 925,911 | -3.82(-6.83%) |
Jun 10, 2020 | 55.47 | 56.39 | 54.91 | 55.93 | 976,103 | +1.07(+1.95%) |
Jun 09, 2020 | 57.50 | 57.73 | 54.79 | 54.86 | 1,227,752 | -2.88(-4.99%) |
Jun 08, 2020 | 55.00 | 57.78 | 54.72 | 57.74 | 1,389,018 | +2.40(+4.33%) |
Jun 05, 2020 | 54.59 | 55.82 | 54.20 | 55.34 | 1,078,366 | +1.65(+3.08%) |
Jun 04, 2020 | 54.85 | 55.26 | 53.18 | 53.69 | 1,190,213 | -1.87(-3.37%) |
Jun 03, 2020 | 54.89 | 56.10 | 54.34 | 55.56 | 1,425,844 | +1.55(+2.86%) |
Jun 02, 2020 | 53.47 | 54.12 | 51.91 | 54.02 | 1,897,624 | -0.28(-0.51%) |