Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.33 | 67.47 | 64.33 | 65.54 | 290,119 | -1.54(-2.30%) |
Aug 28, 2020 | 66.97 | 67.41 | 66.35 | 67.08 | 215,300 | +0.28(+0.42%) |
Aug 27, 2020 | 66.38 | 67.20 | 65.81 | 66.80 | 151,457 | +0.57(+0.86%) |
Aug 26, 2020 | 64.91 | 66.65 | 64.89 | 66.23 | 174,865 | +1.47(+2.27%) |
Aug 25, 2020 | 64.18 | 64.95 | 64.18 | 64.76 | 48,982 | +0.55(+0.86%) |
Aug 24, 2020 | 63.95 | 64.69 | 63.62 | 64.21 | 165,662 | +0.52(+0.82%) |
Aug 21, 2020 | 63.57 | 64.51 | 63.24 | 63.69 | 64,100 | -0.27(-0.42%) |
Aug 20, 2020 | 64.40 | 64.65 | 63.52 | 63.96 | 50,415 | -0.54(-0.84%) |
Aug 19, 2020 | 65.50 | 65.50 | 64.40 | 64.50 | 86,768 | -1.02(-1.56%) |
Aug 18, 2020 | 66.36 | 67.41 | 65.49 | 65.52 | 107,763 | -1.31(-1.96%) |
Aug 17, 2020 | 66.42 | 66.95 | 66.00 | 66.83 | 62,199 | +0.89(+1.35%) |
Aug 14, 2020 | 67.54 | 67.54 | 65.60 | 65.94 | 137,600 | -1.89(-2.79%) |
Aug 13, 2020 | 69.70 | 69.70 | 67.43 | 67.83 | 80,064 | -1.67(-2.40%) |
Aug 12, 2020 | 67.93 | 70.03 | 67.93 | 69.50 | 105,128 | +1.57(+2.31%) |
Aug 11, 2020 | 70.36 | 70.36 | 67.50 | 67.93 | 168,637 | -2.36(-3.36%) |
Aug 10, 2020 | 68.77 | 70.83 | 68.35 | 70.29 | 203,767 | +1.51(+2.20%) |
Aug 07, 2020 | 69.13 | 69.46 | 67.50 | 68.78 | 136,900 | -1.22(-1.74%) |
Aug 06, 2020 | 69.02 | 70.68 | 68.55 | 70.00 | 137,519 | +1.04(+1.51%) |
Aug 05, 2020 | 68.53 | 69.94 | 68.33 | 68.96 | 58,955 | +0.78(+1.14%) |
Aug 04, 2020 | 68.89 | 68.89 | 67.56 | 68.18 | 76,960 | -0.53(-0.77%) |
Aug 03, 2020 | 68.87 | 69.00 | 67.02 | 68.71 | 138,485 | +0.83(+1.22%) |
Jul 31, 2020 | 68.55 | 69.28 | 67.52 | 67.88 | 96,400 | -0.30(-0.44%) |
Jul 30, 2020 | 67.51 | 69.15 | 67.02 | 68.18 | 80,581 | -0.16(-0.23%) |
Jul 29, 2020 | 67.47 | 69.51 | 67.47 | 68.34 | 78,396 | +0.90(+1.33%) |
Jul 28, 2020 | 67.76 | 68.48 | 67.02 | 67.44 | 66,116 | -0.83(-1.22%) |
Jul 27, 2020 | 67.53 | 68.66 | 66.97 | 68.27 | 59,601 | +1.79(+2.69%) |
Jul 24, 2020 | 67.70 | 68.41 | 66.40 | 66.48 | 134,200 | -1.39(-2.05%) |
Jul 23, 2020 | 69.42 | 70.06 | 67.50 | 67.87 | 105,609 | -1.56(-2.25%) |
Jul 22, 2020 | 71.10 | 71.10 | 68.19 | 69.43 | 78,830 | -1.99(-2.79%) |
Jul 21, 2020 | 72.53 | 72.53 | 71.35 | 71.42 | 138,094 | -0.04(-0.06%) |
Jul 20, 2020 | 70.00 | 71.69 | 70.00 | 71.46 | 83,371 | +1.66(+2.38%) |
Jul 17, 2020 | 68.37 | 70.34 | 67.98 | 69.80 | 65,800 | +2.09(+3.09%) |
Jul 16, 2020 | 67.98 | 68.07 | 66.19 | 67.71 | 167,599 | -0.75(-1.10%) |
Jul 15, 2020 | 69.48 | 72.98 | 68.37 | 68.46 | 116,514 | -1.07(-1.54%) |
Jul 14, 2020 | 73.13 | 73.13 | 67.76 | 69.53 | 315,520 | -4.59(-6.19%) |
Jul 13, 2020 | 73.71 | 75.85 | 73.31 | 74.12 | 215,203 | +0.67(+0.91%) |
Jul 10, 2020 | 71.48 | 73.82 | 70.50 | 73.45 | 105,800 | +2.24(+3.15%) |
Jul 09, 2020 | 67.68 | 72.09 | 66.66 | 71.21 | 254,878 | +3.86(+5.73%) |
Jul 08, 2020 | 67.37 | 68.51 | 66.46 | 67.35 | 457,739 | +0.04(+0.06%) |
Jul 07, 2020 | 67.79 | 68.95 | 66.93 | 67.31 | 212,873 | -0.88(-1.29%) |
Jul 06, 2020 | 68.00 | 70.00 | 67.37 | 68.19 | 313,680 | +1.02(+1.52%) |
Jul 02, 2020 | 69.15 | 70.13 | 66.82 | 67.17 | 236,700 | -0.77(-1.13%) |
Jul 01, 2020 | 71.70 | 71.70 | 67.57 | 67.94 | 153,613 | -3.85(-5.36%) |
Jun 30, 2020 | 69.99 | 71.94 | 69.87 | 71.79 | 218,250 | +1.88(+2.69%) |
Jun 29, 2020 | 68.59 | 70.82 | 68.00 | 69.91 | 102,437 | +1.33(+1.94%) |
Jun 26, 2020 | 70.05 | 70.05 | 68.29 | 68.58 | 74,100 | -1.85(-2.63%) |
Jun 25, 2020 | 68.81 | 70.93 | 68.08 | 70.43 | 80,917 | +1.62(+2.35%) |
Jun 24, 2020 | 69.56 | 69.56 | 68.41 | 68.81 | 89,974 | -0.75(-1.08%) |
Jun 23, 2020 | 69.92 | 70.04 | 68.50 | 69.56 | 161,998 | -0.04(-0.06%) |
Jun 22, 2020 | 71.04 | 71.04 | 69.19 | 69.60 | 88,476 | -1.54(-2.16%) |
Jun 19, 2020 | 71.07 | 73.47 | 71.07 | 71.14 | 236,100 | +0.06(+0.08%) |
Jun 18, 2020 | 70.09 | 71.68 | 70.09 | 71.08 | 51,166 | +0.57(+0.81%) |
Jun 17, 2020 | 71.18 | 72.79 | 70.24 | 70.51 | 86,716 | -0.99(-1.38%) |
Jun 16, 2020 | 68.29 | 71.79 | 67.67 | 71.50 | 217,418 | +4.81(+7.21%) |
Jun 15, 2020 | 64.87 | 67.88 | 64.41 | 66.69 | 143,414 | +0.75(+1.14%) |
Jun 12, 2020 | 67.22 | 67.50 | 65.00 | 65.94 | 113,900 | -0.43(-0.65%) |
Jun 11, 2020 | 67.72 | 68.38 | 65.88 | 66.37 | 148,629 | -2.56(-3.71%) |
Jun 10, 2020 | 69.31 | 69.31 | 67.50 | 68.93 | 125,843 | -0.15(-0.22%) |
Jun 09, 2020 | 68.08 | 69.41 | 68.08 | 69.08 | 89,161 | +0.22(+0.32%) |
Jun 08, 2020 | 69.20 | 70.98 | 68.32 | 68.86 | 64,800 | -0.33(-0.48%) |
Jun 05, 2020 | 70.57 | 70.71 | 68.79 | 69.19 | 199,000 | +1.62(+2.40%) |
Jun 04, 2020 | 71.18 | 71.18 | 67.23 | 67.57 | 160,404 | -3.81(-5.34%) |
Jun 03, 2020 | 69.58 | 71.65 | 68.30 | 71.38 | 174,122 | +2.49(+3.61%) |
Jun 02, 2020 | 64.24 | 69.21 | 64.12 | 68.89 | 154,347 | +4.88(+7.62%) |