Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 67.50 | 67.50 | 66.10 | 66.18 | 43,770 | -1.33(-1.97%) |
Aug 28, 2020 | 68.94 | 68.94 | 67.05 | 67.51 | 18,800 | -0.92(-1.34%) |
Aug 27, 2020 | 67.58 | 68.62 | 67.12 | 68.43 | 18,802 | +1.05(+1.56%) |
Aug 26, 2020 | 68.60 | 69.03 | 67.05 | 67.38 | 18,436 | -1.22(-1.78%) |
Aug 25, 2020 | 69.50 | 70.10 | 67.72 | 68.60 | 22,539 | -0.56(-0.81%) |
Aug 24, 2020 | 67.11 | 69.17 | 66.66 | 69.16 | 30,037 | +2.29(+3.42%) |
Aug 21, 2020 | 66.80 | 67.48 | 66.25 | 66.87 | 27,700 | -0.53(-0.79%) |
Aug 20, 2020 | 67.39 | 67.87 | 67.00 | 67.40 | 16,994 | -1.18(-1.72%) |
Aug 19, 2020 | 68.40 | 69.20 | 68.04 | 68.58 | 27,150 | +0.86(+1.27%) |
Aug 18, 2020 | 69.50 | 69.50 | 67.69 | 67.72 | 18,865 | -1.33(-1.93%) |
Aug 17, 2020 | 69.61 | 69.61 | 68.31 | 69.05 | 28,885 | -0.96(-1.37%) |
Aug 14, 2020 | 69.50 | 70.06 | 68.60 | 70.01 | 30,400 | +0.69(+1.00%) |
Aug 13, 2020 | 70.03 | 70.50 | 68.95 | 69.32 | 22,637 | -1.32(-1.87%) |
Aug 12, 2020 | 72.03 | 72.03 | 70.23 | 70.64 | 42,523 | +0.28(+0.40%) |
Aug 11, 2020 | 70.48 | 71.68 | 67.23 | 70.36 | 39,333 | +1.23(+1.78%) |
Aug 10, 2020 | 68.40 | 70.77 | 68.17 | 69.13 | 30,800 | +0.40(+0.58%) |
Aug 07, 2020 | 64.71 | 68.73 | 64.58 | 68.73 | 40,300 | +4.02(+6.21%) |
Aug 06, 2020 | 66.05 | 66.05 | 64.25 | 64.71 | 26,383 | -0.74(-1.13%) |
Aug 05, 2020 | 64.07 | 66.11 | 63.48 | 65.45 | 58,056 | +1.56(+2.44%) |
Aug 04, 2020 | 63.11 | 63.98 | 62.51 | 63.89 | 25,670 | +0.00(+0.00%) |
Aug 03, 2020 | 64.40 | 64.54 | 63.08 | 63.89 | 34,261 | -0.64(-0.99%) |
Jul 31, 2020 | 65.14 | 65.14 | 62.58 | 64.53 | 46,700 | -1.43(-2.17%) |
Jul 30, 2020 | 65.05 | 65.96 | 64.12 | 65.96 | 28,085 | -0.57(-0.86%) |
Jul 29, 2020 | 64.60 | 67.44 | 64.41 | 66.53 | 29,492 | +1.94(+3.00%) |
Jul 28, 2020 | 64.49 | 65.64 | 64.32 | 64.59 | 24,643 | -0.17(-0.26%) |
Jul 27, 2020 | 65.19 | 66.26 | 63.96 | 64.76 | 33,310 | +0.33(+0.51%) |
Jul 24, 2020 | 65.89 | 66.51 | 64.19 | 64.43 | 31,100 | -0.85(-1.30%) |
Jul 23, 2020 | 64.30 | 66.40 | 64.30 | 65.28 | 47,207 | +0.88(+1.37%) |
Jul 22, 2020 | 65.63 | 65.63 | 63.70 | 64.40 | 33,798 | -1.62(-2.45%) |
Jul 21, 2020 | 62.96 | 66.62 | 62.96 | 66.02 | 67,848 | +3.84(+6.18%) |
Jul 20, 2020 | 62.23 | 62.57 | 61.61 | 62.18 | 31,560 | +0.12(+0.19%) |
Jul 17, 2020 | 62.31 | 63.67 | 62.06 | 62.06 | 39,400 | -1.70(-2.67%) |
Jul 16, 2020 | 64.27 | 64.30 | 62.82 | 63.76 | 28,851 | -0.23(-0.36%) |
Jul 15, 2020 | 61.65 | 65.20 | 61.65 | 63.99 | 62,315 | +2.83(+4.63%) |
Jul 14, 2020 | 61.71 | 62.40 | 59.93 | 61.16 | 52,280 | -0.38(-0.62%) |
Jul 13, 2020 | 61.60 | 62.83 | 60.50 | 61.54 | 39,586 | +0.69(+1.13%) |
Jul 10, 2020 | 58.07 | 60.99 | 57.88 | 60.85 | 47,700 | +3.03(+5.24%) |
Jul 09, 2020 | 58.98 | 59.15 | 57.08 | 57.82 | 44,013 | -1.64(-2.76%) |
Jul 08, 2020 | 60.63 | 61.11 | 58.35 | 59.46 | 56,722 | -1.16(-1.91%) |
Jul 07, 2020 | 61.29 | 61.87 | 60.29 | 60.62 | 47,690 | -1.52(-2.45%) |
Jul 06, 2020 | 63.66 | 64.02 | 61.34 | 62.14 | 34,527 | +0.19(+0.31%) |
Jul 02, 2020 | 63.15 | 63.91 | 61.86 | 61.95 | 37,300 | -0.10(-0.16%) |
Jul 01, 2020 | 65.69 | 65.69 | 61.48 | 62.05 | 33,874 | -2.72(-4.20%) |
Jun 30, 2020 | 60.69 | 66.85 | 60.69 | 64.77 | 61,103 | +1.51(+2.39%) |
Jun 29, 2020 | 60.04 | 63.26 | 60.04 | 63.26 | 50,641 | +3.22(+5.36%) |
Jun 26, 2020 | 60.74 | 61.01 | 58.74 | 60.04 | 119,300 | -1.79(-2.90%) |
Jun 25, 2020 | 59.00 | 62.58 | 58.27 | 61.83 | 55,440 | +2.19(+3.67%) |
Jun 24, 2020 | 60.56 | 61.82 | 59.05 | 59.64 | 59,212 | -1.67(-2.72%) |
Jun 23, 2020 | 63.41 | 64.00 | 61.31 | 61.31 | 35,077 | -1.22(-1.95%) |
Jun 22, 2020 | 62.74 | 64.17 | 61.59 | 62.53 | 35,395 | -0.48(-0.76%) |
Jun 19, 2020 | 63.05 | 63.47 | 60.94 | 63.01 | 135,100 | +0.20(+0.32%) |
Jun 18, 2020 | 61.48 | 64.56 | 61.31 | 62.81 | 29,867 | +0.70(+1.13%) |
Jun 17, 2020 | 65.80 | 66.45 | 62.11 | 62.11 | 41,215 | -3.00(-4.61%) |
Jun 16, 2020 | 65.00 | 66.12 | 63.80 | 65.11 | 38,012 | +1.59(+2.50%) |
Jun 15, 2020 | 60.81 | 63.52 | 60.52 | 63.52 | 32,095 | +0.42(+0.67%) |
Jun 12, 2020 | 64.91 | 64.91 | 61.00 | 63.10 | 46,500 | +0.72(+1.15%) |
Jun 11, 2020 | 63.10 | 63.80 | 62.27 | 62.38 | 75,785 | -3.97(-5.98%) |
Jun 10, 2020 | 69.35 | 69.75 | 66.21 | 66.35 | 41,130 | -2.85(-4.12%) |
Jun 09, 2020 | 68.18 | 70.34 | 67.69 | 69.20 | 31,785 | -0.63(-0.90%) |
Jun 08, 2020 | 70.60 | 71.17 | 69.26 | 69.83 | 39,824 | +0.22(+0.32%) |
Jun 05, 2020 | 70.37 | 71.52 | 68.20 | 69.61 | 64,700 | +3.45(+5.21%) |
Jun 04, 2020 | 64.00 | 66.43 | 63.83 | 66.16 | 31,329 | +0.79(+1.21%) |
Jun 03, 2020 | 63.55 | 67.15 | 62.60 | 65.37 | 27,505 | +2.90(+4.64%) |
Jun 02, 2020 | 63.01 | 64.29 | 62.28 | 62.47 | 37,323 | -0.17(-0.27%) |