Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.54 | 65.61 | 64.64 | 65.02 | 1,187,582 | -0.53(-0.80%) |
Aug 28, 2020 | 64.91 | 65.85 | 64.65 | 65.55 | 640,687 | +0.84(+1.30%) |
Aug 27, 2020 | 65.34 | 65.95 | 64.64 | 64.71 | 749,001 | -0.52(-0.79%) |
Aug 26, 2020 | 64.27 | 66.27 | 64.01 | 65.23 | 1,210,850 | +1.09(+1.71%) |
Aug 25, 2020 | 64.97 | 65.61 | 63.44 | 64.14 | 1,621,874 | -0.26(-0.41%) |
Aug 24, 2020 | 63.51 | 64.98 | 63.16 | 64.40 | 1,089,550 | +1.09(+1.73%) |
Aug 21, 2020 | 63.52 | 64.44 | 63.28 | 63.30 | 1,007,393 | -0.52(-0.81%) |
Aug 20, 2020 | 63.90 | 64.34 | 63.43 | 63.82 | 845,105 | -0.70(-1.09%) |
Aug 19, 2020 | 65.21 | 65.73 | 64.42 | 64.53 | 834,931 | -0.53(-0.81%) |
Aug 18, 2020 | 66.85 | 66.99 | 64.88 | 65.05 | 1,245,893 | -1.82(-2.72%) |
Aug 17, 2020 | 68.06 | 68.23 | 66.34 | 66.87 | 753,706 | -1.06(-1.55%) |
Aug 14, 2020 | 66.85 | 68.62 | 66.62 | 67.93 | 559,526 | +0.51(+0.75%) |
Aug 13, 2020 | 67.38 | 68.17 | 66.82 | 67.42 | 905,094 | -0.79(-1.16%) |
Aug 12, 2020 | 69.53 | 69.62 | 67.45 | 68.21 | 1,291,969 | -0.63(-0.92%) |
Aug 11, 2020 | 69.62 | 71.08 | 68.53 | 68.84 | 1,781,606 | +0.32(+0.47%) |
Aug 10, 2020 | 65.99 | 68.69 | 65.64 | 68.52 | 2,066,436 | +2.95(+4.49%) |
Aug 07, 2020 | 62.75 | 65.59 | 62.75 | 65.58 | 1,052,287 | +2.59(+4.12%) |
Aug 06, 2020 | 61.30 | 62.99 | 61.15 | 62.98 | 1,089,889 | +1.62(+2.64%) |
Aug 05, 2020 | 60.75 | 61.91 | 60.55 | 61.36 | 1,384,334 | +1.18(+1.96%) |
Aug 04, 2020 | 59.81 | 60.58 | 59.81 | 60.18 | 1,408,421 | +0.22(+0.37%) |
Aug 03, 2020 | 60.89 | 60.89 | 59.79 | 59.96 | 1,280,348 | -0.70(-1.16%) |
Jul 31, 2020 | 61.20 | 61.20 | 59.73 | 60.66 | 1,170,290 | -0.88(-1.43%) |
Jul 30, 2020 | 62.27 | 62.59 | 61.28 | 61.54 | 1,055,341 | -2.14(-3.35%) |
Jul 29, 2020 | 62.88 | 64.03 | 62.07 | 63.67 | 1,064,946 | +1.01(+1.62%) |
Jul 28, 2020 | 61.60 | 65.31 | 61.45 | 62.66 | 2,828,230 | +2.18(+3.60%) |
Jul 27, 2020 | 60.32 | 61.29 | 60.03 | 60.48 | 1,240,510 | +0.14(+0.23%) |
Jul 24, 2020 | 60.15 | 61.01 | 60.07 | 60.35 | 1,071,458 | +0.12(+0.19%) |
Jul 23, 2020 | 59.72 | 60.43 | 58.83 | 60.23 | 1,247,190 | +0.14(+0.23%) |
Jul 22, 2020 | 58.77 | 60.24 | 58.77 | 60.09 | 1,280,990 | +0.79(+1.33%) |
Jul 21, 2020 | 58.29 | 60.09 | 58.29 | 59.30 | 895,340 | +1.36(+2.34%) |
Jul 20, 2020 | 58.80 | 59.54 | 57.80 | 57.95 | 849,775 | -1.35(-2.27%) |
Jul 17, 2020 | 60.16 | 60.30 | 59.09 | 59.29 | 946,791 | -0.65(-1.09%) |
Jul 16, 2020 | 59.76 | 60.85 | 59.51 | 59.95 | 907,556 | -0.20(-0.32%) |
Jul 15, 2020 | 59.25 | 60.70 | 59.25 | 60.14 | 1,082,588 | +2.17(+3.73%) |
Jul 14, 2020 | 56.79 | 58.03 | 56.00 | 57.98 | 1,108,122 | +0.99(+1.73%) |
Jul 13, 2020 | 56.76 | 57.98 | 55.88 | 56.99 | 1,048,715 | +0.78(+1.39%) |
Jul 10, 2020 | 55.45 | 56.57 | 55.22 | 56.21 | 995,387 | +1.00(+1.82%) |
Jul 09, 2020 | 55.86 | 55.94 | 54.22 | 55.21 | 1,511,525 | -0.88(-1.57%) |
Jul 08, 2020 | 56.32 | 56.71 | 55.21 | 56.09 | 954,302 | -0.23(-0.42%) |
Jul 07, 2020 | 57.94 | 58.35 | 56.20 | 56.32 | 1,171,280 | -2.66(-4.51%) |
Jul 06, 2020 | 58.50 | 59.01 | 57.55 | 58.98 | 1,089,601 | +1.75(+3.05%) |
Jul 02, 2020 | 57.61 | 59.54 | 57.09 | 57.24 | 1,439,513 | +0.66(+1.17%) |
Jul 01, 2020 | 56.51 | 57.06 | 55.21 | 56.57 | 2,351,843 | +0.42(+0.75%) |
Jun 30, 2020 | 55.53 | 56.64 | 54.94 | 56.15 | 2,454,977 | +0.21(+0.38%) |
Jun 29, 2020 | 55.60 | 56.53 | 55.15 | 55.94 | 2,283,356 | +1.46(+2.69%) |
Jun 26, 2020 | 56.43 | 56.47 | 54.23 | 54.48 | 2,766,969 | -2.18(-3.84%) |
Jun 25, 2020 | 56.47 | 57.02 | 55.43 | 56.65 | 1,866,687 | -0.21(-0.38%) |
Jun 24, 2020 | 59.06 | 59.06 | 56.82 | 56.87 | 1,425,917 | -3.09(-5.16%) |
Jun 23, 2020 | 59.92 | 60.39 | 59.04 | 59.96 | 1,296,483 | +0.69(+1.17%) |
Jun 22, 2020 | 58.48 | 59.61 | 57.31 | 59.27 | 1,343,938 | +0.59(+1.00%) |
Jun 19, 2020 | 60.87 | 60.87 | 57.84 | 58.68 | 1,213,862 | -0.97(-1.62%) |
Jun 18, 2020 | 59.28 | 60.54 | 58.60 | 59.65 | 691,032 | -0.08(-0.13%) |
Jun 17, 2020 | 61.37 | 61.96 | 59.63 | 59.72 | 1,214,170 | -1.61(-2.62%) |
Jun 16, 2020 | 63.31 | 63.75 | 60.83 | 61.33 | 1,987,719 | +1.09(+1.81%) |
Jun 15, 2020 | 57.21 | 60.36 | 56.26 | 60.24 | 1,191,572 | +0.85(+1.43%) |
Jun 12, 2020 | 61.17 | 61.70 | 58.15 | 59.39 | 1,935,002 | +0.87(+1.48%) |
Jun 11, 2020 | 61.07 | 61.07 | 58.47 | 58.52 | 1,496,568 | -5.08(-7.99%) |
Jun 10, 2020 | 66.84 | 66.84 | 63.53 | 63.61 | 1,272,955 | -3.81(-5.66%) |
Jun 09, 2020 | 68.72 | 69.09 | 67.37 | 67.42 | 1,278,302 | -2.86(-4.07%) |
Jun 08, 2020 | 70.19 | 71.03 | 69.42 | 70.28 | 1,920,072 | +1.34(+1.94%) |
Jun 05, 2020 | 69.61 | 70.93 | 68.64 | 68.94 | 2,016,097 | +3.22(+4.90%) |
Jun 04, 2020 | 63.71 | 66.30 | 63.63 | 65.72 | 1,188,719 | +1.77(+2.76%) |
Jun 03, 2020 | 62.25 | 64.23 | 61.97 | 63.96 | 1,993,169 | +1.94(+3.13%) |
Jun 02, 2020 | 60.97 | 62.34 | 60.50 | 62.02 | 864,545 | +1.62(+2.68%) |