Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.55 | 60.73 | 59.91 | 60.06 | 151,014 | -0.47(-0.77%) |
Aug 28, 2020 | 60.78 | 60.91 | 59.85 | 60.53 | 165,254 | -0.03(-0.05%) |
Aug 27, 2020 | 61.69 | 61.69 | 60.20 | 60.56 | 110,747 | -0.65(-1.07%) |
Aug 26, 2020 | 62.40 | 62.40 | 61.15 | 61.21 | 73,500 | -1.30(-2.08%) |
Aug 25, 2020 | 63.36 | 63.36 | 61.78 | 62.51 | 98,063 | -0.44(-0.69%) |
Aug 24, 2020 | 62.93 | 63.13 | 62.70 | 62.95 | 93,118 | +0.56(+0.90%) |
Aug 21, 2020 | 62.23 | 62.60 | 61.18 | 62.39 | 351,643 | -0.17(-0.26%) |
Aug 20, 2020 | 62.81 | 63.56 | 62.55 | 62.55 | 93,684 | -0.94(-1.48%) |
Aug 19, 2020 | 63.97 | 64.31 | 63.20 | 63.49 | 100,258 | -0.54(-0.85%) |
Aug 18, 2020 | 64.21 | 64.39 | 63.56 | 64.04 | 97,968 | -0.46(-0.71%) |
Aug 17, 2020 | 65.15 | 65.15 | 63.95 | 64.49 | 118,988 | -0.38(-0.58%) |
Aug 14, 2020 | 65.08 | 65.25 | 64.56 | 64.87 | 82,091 | -0.63(-0.96%) |
Aug 13, 2020 | 65.38 | 65.99 | 65.08 | 65.50 | 61,253 | -0.27(-0.41%) |
Aug 12, 2020 | 65.61 | 66.26 | 64.96 | 65.78 | 102,221 | +0.98(+1.51%) |
Aug 11, 2020 | 65.42 | 66.15 | 64.58 | 64.80 | 132,052 | +0.05(+0.08%) |
Aug 10, 2020 | 65.53 | 65.67 | 64.74 | 64.75 | 156,251 | -0.83(-1.26%) |
Aug 07, 2020 | 63.43 | 65.83 | 63.43 | 65.57 | 134,930 | +1.85(+2.91%) |
Aug 06, 2020 | 63.07 | 64.28 | 63.07 | 63.72 | 113,851 | +0.91(+1.45%) |
Aug 05, 2020 | 62.94 | 63.69 | 62.42 | 62.81 | 147,251 | +0.63(+1.02%) |
Aug 04, 2020 | 61.88 | 62.49 | 61.58 | 62.17 | 133,398 | -0.02(-0.03%) |
Aug 03, 2020 | 61.06 | 62.43 | 61.05 | 62.19 | 168,337 | +1.42(+2.33%) |
Jul 31, 2020 | 61.82 | 61.82 | 59.61 | 60.78 | 198,585 | -1.09(-1.76%) |
Jul 30, 2020 | 61.35 | 62.52 | 61.16 | 61.86 | 206,991 | -0.37(-0.59%) |
Jul 29, 2020 | 61.46 | 62.59 | 61.03 | 62.23 | 96,865 | +1.15(+1.88%) |
Jul 28, 2020 | 61.64 | 61.86 | 60.99 | 61.09 | 81,876 | -0.94(-1.52%) |
Jul 27, 2020 | 61.11 | 62.12 | 61.11 | 62.03 | 97,167 | +0.71(+1.16%) |
Jul 24, 2020 | 61.78 | 62.29 | 61.18 | 61.32 | 117,420 | -0.85(-1.37%) |
Jul 23, 2020 | 61.46 | 62.68 | 61.46 | 62.17 | 144,597 | +0.72(+1.17%) |
Jul 22, 2020 | 60.94 | 61.85 | 60.94 | 61.46 | 132,480 | +0.36(+0.59%) |
Jul 21, 2020 | 61.94 | 62.18 | 60.71 | 61.10 | 139,741 | -0.24(-0.40%) |
Jul 20, 2020 | 60.68 | 61.81 | 60.33 | 61.34 | 155,952 | +0.85(+1.41%) |
Jul 17, 2020 | 59.84 | 61.09 | 59.84 | 60.49 | 222,069 | +0.62(+1.04%) |
Jul 16, 2020 | 62.48 | 62.49 | 57.80 | 59.86 | 305,856 | -3.19(-5.07%) |
Jul 15, 2020 | 62.82 | 63.57 | 61.78 | 63.06 | 179,466 | +1.79(+2.92%) |
Jul 14, 2020 | 59.49 | 61.35 | 59.47 | 61.27 | 131,447 | +1.69(+2.84%) |
Jul 13, 2020 | 61.05 | 61.07 | 59.58 | 59.58 | 194,020 | -0.78(-1.29%) |
Jul 10, 2020 | 60.22 | 60.48 | 59.21 | 60.36 | 117,111 | +0.44(+0.73%) |
Jul 09, 2020 | 60.72 | 61.15 | 59.39 | 59.92 | 136,813 | -0.79(-1.30%) |
Jul 08, 2020 | 61.37 | 62.10 | 60.18 | 60.71 | 122,953 | -0.82(-1.33%) |
Jul 07, 2020 | 61.53 | 62.62 | 61.29 | 61.52 | 155,445 | -0.83(-1.32%) |
Jul 06, 2020 | 63.41 | 63.60 | 62.19 | 62.35 | 154,946 | +0.65(+1.05%) |
Jul 02, 2020 | 62.04 | 62.89 | 61.57 | 61.70 | 146,775 | +0.84(+1.39%) |
Jul 01, 2020 | 61.26 | 61.57 | 60.25 | 60.85 | 173,470 | -0.23(-0.38%) |
Jun 30, 2020 | 59.68 | 61.38 | 59.68 | 61.09 | 173,872 | +1.80(+3.03%) |
Jun 29, 2020 | 58.95 | 59.82 | 58.44 | 59.29 | 172,817 | +1.24(+2.14%) |
Jun 26, 2020 | 59.05 | 59.14 | 57.92 | 58.05 | 419,006 | -1.17(-1.97%) |
Jun 25, 2020 | 58.37 | 59.34 | 57.80 | 59.21 | 121,580 | +0.34(+0.58%) |
Jun 24, 2020 | 60.07 | 60.30 | 58.79 | 58.87 | 152,612 | -1.77(-2.91%) |
Jun 23, 2020 | 61.38 | 61.38 | 60.51 | 60.64 | 85,433 | -0.03(-0.05%) |
Jun 22, 2020 | 60.85 | 60.93 | 60.05 | 60.67 | 129,458 | -0.32(-0.53%) |
Jun 19, 2020 | 62.45 | 62.75 | 60.86 | 60.99 | 278,307 | -0.81(-1.30%) |
Jun 18, 2020 | 61.14 | 62.15 | 61.02 | 61.80 | 92,064 | +0.25(+0.41%) |
Jun 17, 2020 | 62.33 | 62.60 | 61.24 | 61.54 | 83,450 | -0.60(-0.97%) |
Jun 16, 2020 | 63.71 | 64.02 | 61.95 | 62.15 | 96,203 | +0.85(+1.39%) |
Jun 15, 2020 | 58.16 | 62.14 | 58.16 | 61.29 | 144,541 | +1.56(+2.62%) |
Jun 12, 2020 | 61.54 | 61.70 | 58.30 | 59.73 | 145,127 | +0.72(+1.22%) |
Jun 11, 2020 | 61.41 | 61.73 | 58.64 | 59.01 | 184,320 | -4.55(-7.16%) |
Jun 10, 2020 | 64.25 | 64.45 | 63.42 | 63.56 | 151,172 | -0.71(-1.10%) |
Jun 09, 2020 | 64.39 | 65.45 | 63.00 | 64.27 | 134,417 | -0.59(-0.91%) |
Jun 08, 2020 | 64.51 | 65.44 | 64.11 | 64.86 | 116,033 | +0.66(+1.03%) |
Jun 05, 2020 | 64.92 | 66.03 | 63.92 | 64.20 | 141,110 | +1.17(+1.86%) |
Jun 04, 2020 | 61.66 | 63.51 | 61.16 | 63.03 | 111,280 | +0.57(+0.92%) |
Jun 03, 2020 | 61.96 | 62.86 | 61.82 | 62.46 | 124,018 | +1.75(+2.88%) |
Jun 02, 2020 | 60.19 | 60.91 | 59.74 | 60.71 | 88,841 | +1.09(+1.82%) |