Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 66.06 | 66.13 | 64.72 | 64.83 | 1,109,167 | -1.17(-1.77%) |
Aug 28, 2020 | 65.77 | 66.14 | 64.37 | 66.00 | 637,429 | +0.48(+0.73%) |
Aug 27, 2020 | 65.11 | 65.79 | 64.33 | 65.52 | 810,111 | +0.54(+0.83%) |
Aug 26, 2020 | 65.06 | 65.70 | 64.83 | 64.98 | 602,812 | -0.16(-0.25%) |
Aug 25, 2020 | 65.24 | 66.10 | 64.74 | 65.14 | 1,584,249 | +0.11(+0.16%) |
Aug 24, 2020 | 63.36 | 65.11 | 63.27 | 65.03 | 715,274 | +2.25(+3.59%) |
Aug 21, 2020 | 63.19 | 63.52 | 62.51 | 62.78 | 768,479 | -0.58(-0.91%) |
Aug 20, 2020 | 63.01 | 63.77 | 63.01 | 63.35 | 543,891 | -0.38(-0.60%) |
Aug 19, 2020 | 64.02 | 64.24 | 63.42 | 63.73 | 558,008 | -0.02(-0.03%) |
Aug 18, 2020 | 64.12 | 64.80 | 63.72 | 63.75 | 583,765 | -0.44(-0.69%) |
Aug 17, 2020 | 64.83 | 65.57 | 63.56 | 64.20 | 1,283,699 | -0.79(-1.21%) |
Aug 14, 2020 | 64.48 | 65.21 | 64.30 | 64.99 | 418,186 | -0.07(-0.11%) |
Aug 13, 2020 | 65.00 | 65.64 | 64.61 | 65.06 | 691,199 | -0.19(-0.29%) |
Aug 12, 2020 | 66.94 | 67.34 | 65.16 | 65.24 | 1,239,983 | -1.42(-2.13%) |
Aug 11, 2020 | 66.94 | 67.80 | 66.45 | 66.66 | 816,843 | +0.82(+1.25%) |
Aug 10, 2020 | 64.52 | 66.09 | 64.52 | 65.84 | 1,075,691 | +1.06(+1.63%) |
Aug 07, 2020 | 63.44 | 64.78 | 62.95 | 64.78 | 738,818 | +1.01(+1.59%) |
Aug 06, 2020 | 64.02 | 64.31 | 63.44 | 63.77 | 993,597 | -0.57(-0.88%) |
Aug 05, 2020 | 63.18 | 65.28 | 63.18 | 64.34 | 1,677,880 | +1.31(+2.08%) |
Aug 04, 2020 | 64.60 | 64.68 | 61.75 | 63.03 | 2,246,669 | -3.63(-5.44%) |
Aug 03, 2020 | 66.49 | 67.38 | 65.78 | 66.65 | 1,164,110 | +0.48(+0.72%) |
Jul 31, 2020 | 66.32 | 66.55 | 65.17 | 66.17 | 2,112,924 | -0.27(-0.41%) |
Jul 30, 2020 | 67.38 | 67.45 | 65.91 | 66.45 | 797,201 | -2.21(-3.22%) |
Jul 29, 2020 | 68.07 | 68.77 | 67.59 | 68.66 | 720,583 | +0.95(+1.40%) |
Jul 28, 2020 | 68.99 | 69.29 | 67.46 | 67.71 | 931,724 | -1.83(-2.63%) |
Jul 27, 2020 | 67.95 | 70.01 | 67.31 | 69.53 | 1,240,598 | +1.58(+2.32%) |
Jul 24, 2020 | 67.92 | 68.54 | 67.46 | 67.96 | 854,530 | +0.14(+0.21%) |
Jul 23, 2020 | 67.67 | 68.36 | 66.94 | 67.81 | 615,688 | -0.11(-0.16%) |
Jul 22, 2020 | 67.41 | 68.00 | 67.11 | 67.92 | 654,686 | +0.35(+0.51%) |
Jul 21, 2020 | 66.55 | 67.89 | 66.55 | 67.57 | 981,724 | +1.08(+1.63%) |
Jul 20, 2020 | 66.73 | 67.38 | 65.94 | 66.49 | 1,081,324 | -0.80(-1.19%) |
Jul 17, 2020 | 67.41 | 67.57 | 66.54 | 67.29 | 1,078,284 | +0.21(+0.32%) |
Jul 16, 2020 | 66.50 | 67.39 | 65.98 | 67.08 | 869,380 | +0.37(+0.56%) |
Jul 15, 2020 | 65.92 | 66.99 | 65.51 | 66.71 | 1,263,315 | +1.96(+3.03%) |
Jul 14, 2020 | 63.00 | 64.88 | 62.96 | 64.75 | 1,193,554 | +1.42(+2.24%) |
Jul 13, 2020 | 63.05 | 64.30 | 62.41 | 63.33 | 1,132,834 | +1.09(+1.75%) |
Jul 10, 2020 | 60.57 | 62.38 | 60.50 | 62.24 | 743,442 | +1.67(+2.75%) |
Jul 09, 2020 | 61.84 | 61.84 | 60.02 | 60.57 | 1,105,743 | -1.31(-2.12%) |
Jul 08, 2020 | 63.02 | 63.26 | 60.92 | 61.88 | 1,469,908 | -1.34(-2.12%) |
Jul 07, 2020 | 63.12 | 64.03 | 62.78 | 63.22 | 1,217,231 | -0.59(-0.93%) |
Jul 06, 2020 | 63.69 | 63.88 | 62.13 | 63.81 | 1,310,208 | +1.76(+2.84%) |
Jul 02, 2020 | 62.15 | 63.48 | 61.35 | 62.05 | 1,149,561 | +1.13(+1.86%) |
Jul 01, 2020 | 61.67 | 61.78 | 60.35 | 60.92 | 1,530,093 | -0.83(-1.35%) |
Jun 30, 2020 | 61.04 | 62.39 | 60.14 | 61.75 | 1,454,940 | +0.28(+0.46%) |
Jun 29, 2020 | 60.21 | 61.92 | 60.16 | 61.47 | 901,492 | +1.81(+3.03%) |
Jun 26, 2020 | 59.74 | 60.14 | 58.82 | 59.66 | 1,570,341 | -0.39(-0.65%) |
Jun 25, 2020 | 58.85 | 60.14 | 58.40 | 60.05 | 922,826 | +0.77(+1.30%) |
Jun 24, 2020 | 60.50 | 60.50 | 58.65 | 59.27 | 1,231,977 | -2.20(-3.58%) |
Jun 23, 2020 | 62.45 | 62.69 | 61.47 | 61.47 | 1,270,003 | +0.06(+0.10%) |
Jun 22, 2020 | 61.21 | 61.82 | 60.65 | 61.41 | 1,168,473 | -0.20(-0.33%) |
Jun 19, 2020 | 63.76 | 63.90 | 61.07 | 61.62 | 3,160,081 | -0.84(-1.35%) |
Jun 18, 2020 | 61.82 | 63.00 | 61.69 | 62.46 | 917,470 | -0.05(-0.09%) |
Jun 17, 2020 | 63.94 | 63.97 | 62.32 | 62.51 | 1,105,120 | -0.94(-1.48%) |
Jun 16, 2020 | 64.25 | 65.10 | 62.02 | 63.45 | 1,136,862 | +1.74(+2.82%) |
Jun 15, 2020 | 59.53 | 62.20 | 58.82 | 61.71 | 1,158,287 | -0.03(-0.04%) |
Jun 12, 2020 | 61.07 | 62.17 | 60.07 | 61.74 | 1,352,564 | +3.33(+5.71%) |
Jun 11, 2020 | 63.21 | 63.94 | 58.38 | 58.41 | 2,252,009 | -8.00(-12.04%) |
Jun 10, 2020 | 67.70 | 67.99 | 66.07 | 66.40 | 1,751,866 | -1.21(-1.79%) |
Jun 09, 2020 | 66.18 | 68.04 | 65.53 | 67.61 | 1,695,135 | -0.28(-0.41%) |
Jun 08, 2020 | 67.94 | 68.46 | 67.04 | 67.90 | 1,337,281 | +0.37(+0.55%) |
Jun 05, 2020 | 67.34 | 68.06 | 65.51 | 67.53 | 2,164,053 | +3.17(+4.92%) |
Jun 04, 2020 | 62.78 | 64.38 | 62.44 | 64.36 | 1,483,537 | +1.28(+2.03%) |
Jun 03, 2020 | 63.23 | 64.08 | 62.57 | 63.08 | 1,198,001 | +0.81(+1.30%) |
Jun 02, 2020 | 60.68 | 62.59 | 60.32 | 62.27 | 1,225,621 | +2.08(+3.46%) |