Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 66.07 | 66.14 | 64.73 | 64.84 | 1,108,942 | -1.17(-1.77%) |
Aug 28, 2020 | 65.78 | 66.15 | 64.39 | 66.01 | 637,300 | +0.48(+0.73%) |
Aug 27, 2020 | 65.12 | 65.80 | 64.34 | 65.53 | 809,947 | +0.54(+0.83%) |
Aug 26, 2020 | 65.07 | 65.72 | 64.84 | 64.99 | 602,690 | -0.16(-0.24%) |
Aug 25, 2020 | 65.26 | 66.12 | 64.75 | 65.15 | 1,583,929 | +0.11(+0.16%) |
Aug 24, 2020 | 63.38 | 65.12 | 63.28 | 65.04 | 715,129 | +2.25(+3.59%) |
Aug 21, 2020 | 63.20 | 63.53 | 62.52 | 62.79 | 768,324 | -0.58(-0.91%) |
Aug 20, 2020 | 63.02 | 63.78 | 63.02 | 63.37 | 543,781 | -0.38(-0.60%) |
Aug 19, 2020 | 64.03 | 64.25 | 63.43 | 63.75 | 557,895 | -0.02(-0.03%) |
Aug 18, 2020 | 64.13 | 64.81 | 63.73 | 63.77 | 583,647 | -0.44(-0.69%) |
Aug 17, 2020 | 64.85 | 65.58 | 63.57 | 64.21 | 1,283,439 | -0.79(-1.21%) |
Aug 14, 2020 | 64.49 | 65.22 | 64.32 | 65.00 | 418,101 | -0.07(-0.11%) |
Aug 13, 2020 | 65.02 | 65.65 | 64.63 | 65.07 | 691,059 | -0.19(-0.29%) |
Aug 12, 2020 | 66.96 | 67.35 | 65.18 | 65.26 | 1,239,732 | -1.42(-2.13%) |
Aug 11, 2020 | 66.95 | 67.82 | 66.46 | 66.67 | 816,678 | +0.82(+1.25%) |
Aug 10, 2020 | 64.54 | 66.11 | 64.54 | 65.85 | 1,075,473 | +1.06(+1.63%) |
Aug 07, 2020 | 63.46 | 64.79 | 62.97 | 64.79 | 738,669 | +1.01(+1.59%) |
Aug 06, 2020 | 64.03 | 64.32 | 63.46 | 63.78 | 993,396 | -0.57(-0.88%) |
Aug 05, 2020 | 63.19 | 65.29 | 63.19 | 64.35 | 1,677,540 | +1.31(+2.08%) |
Aug 04, 2020 | 64.61 | 64.70 | 61.76 | 63.04 | 2,246,214 | -3.63(-5.44%) |
Aug 03, 2020 | 66.51 | 67.39 | 65.80 | 66.67 | 1,163,874 | +0.48(+0.72%) |
Jul 31, 2020 | 66.33 | 66.56 | 65.18 | 66.19 | 2,112,496 | -0.27(-0.41%) |
Jul 30, 2020 | 67.39 | 67.46 | 65.92 | 66.46 | 797,039 | -2.21(-3.22%) |
Jul 29, 2020 | 68.08 | 68.79 | 67.61 | 68.67 | 720,437 | +0.95(+1.40%) |
Jul 28, 2020 | 69.01 | 69.30 | 67.47 | 67.72 | 931,535 | -1.83(-2.63%) |
Jul 27, 2020 | 67.96 | 70.03 | 67.32 | 69.55 | 1,240,347 | +1.58(+2.32%) |
Jul 24, 2020 | 67.93 | 68.55 | 67.47 | 67.97 | 854,357 | +0.14(+0.21%) |
Jul 23, 2020 | 67.69 | 68.38 | 66.96 | 67.83 | 615,563 | -0.11(-0.16%) |
Jul 22, 2020 | 67.42 | 68.01 | 67.13 | 67.93 | 654,553 | +0.35(+0.51%) |
Jul 21, 2020 | 66.56 | 67.91 | 66.56 | 67.59 | 981,525 | +1.08(+1.63%) |
Jul 20, 2020 | 66.75 | 67.39 | 65.96 | 66.51 | 1,081,105 | -0.80(-1.19%) |
Jul 17, 2020 | 67.42 | 67.58 | 66.55 | 67.30 | 1,078,066 | +0.21(+0.32%) |
Jul 16, 2020 | 66.51 | 67.40 | 65.99 | 67.09 | 869,204 | +0.37(+0.56%) |
Jul 15, 2020 | 65.93 | 67.00 | 65.52 | 66.72 | 1,263,059 | +1.96(+3.03%) |
Jul 14, 2020 | 63.01 | 64.89 | 62.98 | 64.76 | 1,193,313 | +1.42(+2.24%) |
Jul 13, 2020 | 63.06 | 64.32 | 62.42 | 63.34 | 1,132,604 | +1.09(+1.75%) |
Jul 10, 2020 | 60.58 | 62.39 | 60.52 | 62.25 | 743,292 | +1.67(+2.75%) |
Jul 09, 2020 | 61.85 | 61.85 | 60.03 | 60.58 | 1,105,519 | -1.31(-2.12%) |
Jul 08, 2020 | 63.03 | 63.28 | 60.94 | 61.89 | 1,469,610 | -1.34(-2.12%) |
Jul 07, 2020 | 63.14 | 64.04 | 62.79 | 63.23 | 1,216,985 | -0.59(-0.93%) |
Jul 06, 2020 | 63.70 | 63.89 | 62.14 | 63.83 | 1,309,942 | +1.76(+2.84%) |
Jul 02, 2020 | 62.16 | 63.49 | 61.36 | 62.06 | 1,149,328 | +1.14(+1.86%) |
Jul 01, 2020 | 61.68 | 61.80 | 60.36 | 60.93 | 1,529,783 | -0.83(-1.35%) |
Jun 30, 2020 | 61.05 | 62.40 | 60.16 | 61.76 | 1,454,645 | +0.28(+0.46%) |
Jun 29, 2020 | 60.23 | 61.93 | 60.18 | 61.48 | 901,310 | +1.81(+3.03%) |
Jun 26, 2020 | 59.76 | 60.16 | 58.83 | 59.67 | 1,570,024 | -0.39(-0.65%) |
Jun 25, 2020 | 58.86 | 60.16 | 58.41 | 60.06 | 922,639 | +0.77(+1.30%) |
Jun 24, 2020 | 60.51 | 60.51 | 58.66 | 59.29 | 1,231,728 | -2.20(-3.58%) |
Jun 23, 2020 | 62.46 | 62.70 | 61.48 | 61.49 | 1,269,746 | +0.06(+0.10%) |
Jun 22, 2020 | 61.22 | 61.83 | 60.66 | 61.42 | 1,168,237 | -0.20(-0.33%) |
Jun 19, 2020 | 63.77 | 63.92 | 61.08 | 61.63 | 3,159,442 | -0.84(-1.35%) |
Jun 18, 2020 | 61.83 | 63.01 | 61.70 | 62.47 | 917,284 | -0.05(-0.09%) |
Jun 17, 2020 | 63.95 | 63.99 | 62.33 | 62.52 | 1,104,897 | -0.94(-1.48%) |
Jun 16, 2020 | 64.26 | 65.11 | 62.04 | 63.46 | 1,136,632 | +1.74(+2.82%) |
Jun 15, 2020 | 59.54 | 62.21 | 58.83 | 61.73 | 1,158,052 | -0.03(-0.04%) |
Jun 12, 2020 | 61.09 | 62.18 | 60.09 | 61.75 | 1,352,290 | +3.33(+5.71%) |
Jun 11, 2020 | 63.22 | 63.95 | 58.39 | 58.42 | 2,251,552 | -8.00(-12.04%) |
Jun 10, 2020 | 67.72 | 68.01 | 66.08 | 66.42 | 1,751,511 | -1.21(-1.79%) |
Jun 09, 2020 | 66.19 | 68.05 | 65.54 | 67.63 | 1,694,792 | -0.28(-0.41%) |
Jun 08, 2020 | 67.95 | 68.47 | 67.05 | 67.91 | 1,337,010 | +0.37(+0.55%) |
Jun 05, 2020 | 67.36 | 68.08 | 65.52 | 67.54 | 2,163,615 | +3.17(+4.92%) |
Jun 04, 2020 | 62.79 | 64.40 | 62.46 | 64.37 | 1,483,237 | +1.28(+2.03%) |
Jun 03, 2020 | 63.25 | 64.09 | 62.58 | 63.09 | 1,197,758 | +0.81(+1.30%) |
Jun 02, 2020 | 60.69 | 62.61 | 60.33 | 62.28 | 1,225,373 | +2.08(+3.46%) |