Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.76 | 66.37 | 65.76 | 65.98 | 57,361 | +0.15(+0.23%) |
Aug 28, 2020 | 65.78 | 65.89 | 65.17 | 65.83 | 53,461 | +0.15(+0.23%) |
Aug 27, 2020 | 65.44 | 66.00 | 65.25 | 65.68 | 116,319 | +0.31(+0.48%) |
Aug 26, 2020 | 65.94 | 65.94 | 65.21 | 65.37 | 36,801 | -0.89(-1.35%) |
Aug 25, 2020 | 67.13 | 67.13 | 66.04 | 66.26 | 51,396 | -0.60(-0.90%) |
Aug 24, 2020 | 66.35 | 66.86 | 65.86 | 66.86 | 63,634 | +0.67(+1.01%) |
Aug 21, 2020 | 66.29 | 66.35 | 65.62 | 66.19 | 61,447 | -0.01(-0.02%) |
Aug 20, 2020 | 66.56 | 66.77 | 66.02 | 66.21 | 46,837 | -0.59(-0.88%) |
Aug 19, 2020 | 67.29 | 67.29 | 66.68 | 66.80 | 51,187 | -0.21(-0.31%) |
Aug 18, 2020 | 67.29 | 67.43 | 66.69 | 67.01 | 57,489 | -0.24(-0.36%) |
Aug 17, 2020 | 67.28 | 67.82 | 67.05 | 67.24 | 50,817 | -0.16(-0.23%) |
Aug 14, 2020 | 67.70 | 67.89 | 67.25 | 67.40 | 38,376 | -0.49(-0.72%) |
Aug 13, 2020 | 67.85 | 68.09 | 67.53 | 67.89 | 62,949 | -0.20(-0.30%) |
Aug 12, 2020 | 67.35 | 68.53 | 67.35 | 68.09 | 62,531 | +0.91(+1.36%) |
Aug 11, 2020 | 68.72 | 68.82 | 66.97 | 67.18 | 60,699 | -1.44(-2.10%) |
Aug 10, 2020 | 68.80 | 69.14 | 68.40 | 68.62 | 61,890 | -0.02(-0.03%) |
Aug 07, 2020 | 67.07 | 68.84 | 67.07 | 68.65 | 82,077 | +1.33(+1.98%) |
Aug 06, 2020 | 66.85 | 67.39 | 66.60 | 67.31 | 42,349 | +0.37(+0.56%) |
Aug 05, 2020 | 67.80 | 68.00 | 66.67 | 66.94 | 37,356 | -0.79(-1.17%) |
Aug 04, 2020 | 67.00 | 68.04 | 67.00 | 67.73 | 97,197 | +0.71(+1.06%) |
Aug 03, 2020 | 67.73 | 67.73 | 66.69 | 67.02 | 80,810 | -0.75(-1.10%) |
Jul 31, 2020 | 67.60 | 67.84 | 66.82 | 67.77 | 91,616 | +0.06(+0.09%) |
Jul 30, 2020 | 67.39 | 67.70 | 66.97 | 67.70 | 62,072 | -0.03(-0.05%) |
Jul 29, 2020 | 67.69 | 67.84 | 67.25 | 67.74 | 54,641 | +0.35(+0.52%) |
Jul 28, 2020 | 66.17 | 67.91 | 66.17 | 67.39 | 39,783 | +1.04(+1.56%) |
Jul 27, 2020 | 67.32 | 67.32 | 66.04 | 66.35 | 129,924 | -0.93(-1.39%) |
Jul 24, 2020 | 67.74 | 68.51 | 66.91 | 67.29 | 79,637 | -0.45(-0.67%) |
Jul 23, 2020 | 67.70 | 68.12 | 67.35 | 67.74 | 145,090 | +0.09(+0.14%) |
Jul 22, 2020 | 66.25 | 67.85 | 65.73 | 67.64 | 70,023 | +1.04(+1.56%) |
Jul 21, 2020 | 66.35 | 67.33 | 66.34 | 66.60 | 69,994 | +0.34(+0.52%) |
Jul 20, 2020 | 66.89 | 67.01 | 66.17 | 66.26 | 122,486 | -0.95(-1.42%) |
Jul 17, 2020 | 66.00 | 67.33 | 66.00 | 67.21 | 83,408 | +1.48(+2.25%) |
Jul 16, 2020 | 65.07 | 65.86 | 64.96 | 65.73 | 70,526 | +0.72(+1.11%) |
Jul 15, 2020 | 65.95 | 66.26 | 64.91 | 65.01 | 74,750 | -0.16(-0.24%) |
Jul 14, 2020 | 64.63 | 65.49 | 64.63 | 65.17 | 111,942 | +0.54(+0.84%) |
Jul 13, 2020 | 64.53 | 65.23 | 64.36 | 64.63 | 100,119 | +0.06(+0.09%) |
Jul 10, 2020 | 63.29 | 64.68 | 63.29 | 64.57 | 121,341 | +1.29(+2.04%) |
Jul 09, 2020 | 63.92 | 63.92 | 62.48 | 63.28 | 251,507 | -0.91(-1.42%) |
Jul 08, 2020 | 63.61 | 64.41 | 63.46 | 64.19 | 54,703 | +0.53(+0.84%) |
Jul 07, 2020 | 63.21 | 63.91 | 63.05 | 63.66 | 73,787 | -0.32(-0.50%) |
Jul 06, 2020 | 64.91 | 65.32 | 63.48 | 63.98 | 63,956 | -0.73(-1.14%) |
Jul 02, 2020 | 65.18 | 65.33 | 64.56 | 64.72 | 75,422 | +0.11(+0.17%) |
Jul 01, 2020 | 63.12 | 64.85 | 63.12 | 64.60 | 376,236 | +1.40(+2.22%) |
Jun 30, 2020 | 62.80 | 63.44 | 62.56 | 63.20 | 65,626 | +0.27(+0.44%) |
Jun 29, 2020 | 62.08 | 62.93 | 61.55 | 62.93 | 74,970 | +1.29(+2.09%) |
Jun 26, 2020 | 62.06 | 62.84 | 61.28 | 61.64 | 175,690 | -0.72(-1.15%) |
Jun 25, 2020 | 62.85 | 62.85 | 61.56 | 62.35 | 168,707 | -0.67(-1.07%) |
Jun 24, 2020 | 63.17 | 63.41 | 62.40 | 63.03 | 164,738 | -0.63(-0.98%) |
Jun 23, 2020 | 64.96 | 64.96 | 63.49 | 63.65 | 47,667 | -0.64(-1.00%) |
Jun 22, 2020 | 63.55 | 64.66 | 63.28 | 64.29 | 120,063 | +0.57(+0.90%) |
Jun 19, 2020 | 66.05 | 66.07 | 63.64 | 63.72 | 123,338 | -1.80(-2.75%) |
Jun 18, 2020 | 65.20 | 65.59 | 64.87 | 65.52 | 59,277 | -0.03(-0.04%) |
Jun 17, 2020 | 66.12 | 66.12 | 64.99 | 65.55 | 62,474 | -0.12(-0.18%) |
Jun 16, 2020 | 67.02 | 67.35 | 65.51 | 65.67 | 59,701 | +0.22(+0.33%) |
Jun 15, 2020 | 63.76 | 65.95 | 63.30 | 65.45 | 78,337 | +0.46(+0.71%) |
Jun 12, 2020 | 66.40 | 66.40 | 64.22 | 64.99 | 75,082 | -0.19(-0.30%) |
Jun 11, 2020 | 66.66 | 66.79 | 64.72 | 65.18 | 169,398 | -2.75(-4.05%) |
Jun 10, 2020 | 68.41 | 68.82 | 67.83 | 67.94 | 75,900 | -0.46(-0.67%) |
Jun 09, 2020 | 69.13 | 69.13 | 67.71 | 68.39 | 125,294 | -1.46(-2.09%) |
Jun 08, 2020 | 68.21 | 70.01 | 67.88 | 69.86 | 99,578 | +1.84(+2.71%) |
Jun 05, 2020 | 67.66 | 69.32 | 67.66 | 68.01 | 159,774 | +0.87(+1.30%) |
Jun 04, 2020 | 67.94 | 68.02 | 66.25 | 67.14 | 204,348 | -1.18(-1.73%) |
Jun 03, 2020 | 67.78 | 68.78 | 67.78 | 68.32 | 82,106 | +0.84(+1.25%) |
Jun 02, 2020 | 67.29 | 67.54 | 66.66 | 67.48 | 143,238 | +0.45(+0.67%) |