Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 67.24 | 67.50 | 66.48 | 66.65 | 441,049 | -0.47(-0.70%) |
Aug 28, 2020 | 67.56 | 67.75 | 66.97 | 67.12 | 381,142 | +0.39(+0.59%) |
Aug 27, 2020 | 67.54 | 67.67 | 66.43 | 66.73 | 329,150 | -0.63(-0.93%) |
Aug 26, 2020 | 67.03 | 67.58 | 67.03 | 67.36 | 276,025 | +0.40(+0.60%) |
Aug 25, 2020 | 67.44 | 67.44 | 66.66 | 66.96 | 251,227 | -0.18(-0.27%) |
Aug 24, 2020 | 66.00 | 67.30 | 66.00 | 67.14 | 440,505 | +0.95(+1.44%) |
Aug 21, 2020 | 65.74 | 66.24 | 65.40 | 66.19 | 343,101 | +0.48(+0.73%) |
Aug 20, 2020 | 65.63 | 65.90 | 65.60 | 65.71 | 243,585 | -0.24(-0.36%) |
Aug 19, 2020 | 66.90 | 66.90 | 65.75 | 65.95 | 334,975 | -0.80(-1.20%) |
Aug 18, 2020 | 67.27 | 67.27 | 66.61 | 66.75 | 339,948 | -0.39(-0.58%) |
Aug 17, 2020 | 66.62 | 67.43 | 66.62 | 67.14 | 296,227 | +0.63(+0.95%) |
Aug 14, 2020 | 67.00 | 67.24 | 66.41 | 66.51 | 311,452 | -0.84(-1.25%) |
Aug 13, 2020 | 67.06 | 67.53 | 66.86 | 67.35 | 318,309 | +0.06(+0.08%) |
Aug 12, 2020 | 66.72 | 67.35 | 66.58 | 67.29 | 347,099 | +1.04(+1.56%) |
Aug 11, 2020 | 66.60 | 67.11 | 66.12 | 66.26 | 563,895 | -0.29(-0.43%) |
Aug 10, 2020 | 66.83 | 67.31 | 66.15 | 66.54 | 374,656 | -0.21(-0.31%) |
Aug 07, 2020 | 66.30 | 66.80 | 66.21 | 66.75 | 502,590 | +0.29(+0.43%) |
Aug 06, 2020 | 66.35 | 66.92 | 66.23 | 66.47 | 425,601 | -0.07(-0.10%) |
Aug 05, 2020 | 66.90 | 67.25 | 65.92 | 66.53 | 665,857 | -0.96(-1.42%) |
Aug 04, 2020 | 68.49 | 70.34 | 66.83 | 67.49 | 577,341 | +0.94(+1.42%) |
Aug 03, 2020 | 66.44 | 67.14 | 65.97 | 66.55 | 475,826 | +0.34(+0.52%) |
Jul 31, 2020 | 65.77 | 66.24 | 65.03 | 66.21 | 339,650 | +0.56(+0.85%) |
Jul 30, 2020 | 64.81 | 65.72 | 64.47 | 65.65 | 328,320 | +0.20(+0.31%) |
Jul 29, 2020 | 65.15 | 65.70 | 64.90 | 65.45 | 197,419 | +0.49(+0.76%) |
Jul 28, 2020 | 65.89 | 66.10 | 64.95 | 64.95 | 257,595 | -1.26(-1.90%) |
Jul 27, 2020 | 64.99 | 66.42 | 64.98 | 66.21 | 287,955 | +1.51(+2.34%) |
Jul 24, 2020 | 64.81 | 65.05 | 64.12 | 64.70 | 303,488 | -0.49(-0.76%) |
Jul 23, 2020 | 64.69 | 65.25 | 64.34 | 65.19 | 295,800 | +0.73(+1.14%) |
Jul 22, 2020 | 64.15 | 64.54 | 63.78 | 64.46 | 300,202 | +0.58(+0.91%) |
Jul 21, 2020 | 63.99 | 64.21 | 63.58 | 63.88 | 331,759 | -0.11(-0.18%) |
Jul 20, 2020 | 62.92 | 64.03 | 62.72 | 63.99 | 315,260 | +1.11(+1.77%) |
Jul 17, 2020 | 63.16 | 63.16 | 62.34 | 62.88 | 329,453 | +0.09(+0.14%) |
Jul 16, 2020 | 62.60 | 63.21 | 62.46 | 62.79 | 444,831 | +0.01(+0.02%) |
Jul 15, 2020 | 63.38 | 63.42 | 62.39 | 62.78 | 445,302 | +0.37(+0.59%) |
Jul 14, 2020 | 61.23 | 62.47 | 61.23 | 62.41 | 216,034 | +0.91(+1.48%) |
Jul 13, 2020 | 62.96 | 63.12 | 61.43 | 61.50 | 251,884 | -1.11(-1.78%) |
Jul 10, 2020 | 62.33 | 62.74 | 61.79 | 62.61 | 201,729 | +0.32(+0.52%) |
Jul 09, 2020 | 62.68 | 62.82 | 61.69 | 62.29 | 476,293 | -0.22(-0.35%) |
Jul 08, 2020 | 62.19 | 62.70 | 61.87 | 62.51 | 293,794 | +0.64(+1.03%) |
Jul 07, 2020 | 63.13 | 63.27 | 61.83 | 61.87 | 283,010 | -1.57(-2.47%) |
Jul 06, 2020 | 63.79 | 64.16 | 63.32 | 63.44 | 277,510 | +0.68(+1.09%) |
Jul 02, 2020 | 63.62 | 63.90 | 62.68 | 62.76 | 239,363 | -0.15(-0.24%) |
Jul 01, 2020 | 63.12 | 63.42 | 61.83 | 62.91 | 479,776 | +0.25(+0.39%) |
Jun 30, 2020 | 63.04 | 63.13 | 62.12 | 62.66 | 560,734 | -0.24(-0.38%) |
Jun 29, 2020 | 63.03 | 63.14 | 62.21 | 62.90 | 251,826 | +0.34(+0.55%) |
Jun 26, 2020 | 62.90 | 63.08 | 62.07 | 62.56 | 525,086 | -0.45(-0.71%) |
Jun 25, 2020 | 62.47 | 63.00 | 61.29 | 63.00 | 302,431 | +0.23(+0.36%) |
Jun 24, 2020 | 63.25 | 64.69 | 62.02 | 62.77 | 677,103 | -1.96(-3.03%) |
Jun 23, 2020 | 64.52 | 65.25 | 64.11 | 64.73 | 501,836 | +0.85(+1.33%) |
Jun 22, 2020 | 62.62 | 63.97 | 62.18 | 63.89 | 407,727 | +0.87(+1.37%) |
Jun 19, 2020 | 63.84 | 64.22 | 62.65 | 63.02 | 477,045 | +0.18(+0.29%) |
Jun 18, 2020 | 61.98 | 62.94 | 61.64 | 62.84 | 340,632 | +0.53(+0.85%) |
Jun 17, 2020 | 63.40 | 63.40 | 61.98 | 62.31 | 363,382 | -0.74(-1.18%) |
Jun 16, 2020 | 62.78 | 63.54 | 62.20 | 63.05 | 1,017,540 | +1.97(+3.22%) |
Jun 15, 2020 | 58.51 | 61.22 | 58.33 | 61.08 | 396,798 | +0.94(+1.57%) |
Jun 12, 2020 | 59.25 | 60.46 | 58.76 | 60.14 | 593,205 | +1.71(+2.93%) |
Jun 11, 2020 | 59.62 | 60.21 | 58.23 | 58.43 | 548,099 | -2.96(-4.82%) |
Jun 10, 2020 | 62.98 | 62.98 | 60.86 | 61.39 | 510,642 | -1.49(-2.38%) |
Jun 09, 2020 | 62.71 | 62.94 | 62.15 | 62.88 | 484,174 | -0.55(-0.87%) |
Jun 08, 2020 | 61.83 | 63.43 | 61.52 | 63.43 | 600,877 | +1.66(+2.70%) |
Jun 05, 2020 | 61.37 | 61.79 | 60.96 | 61.77 | 299,703 | +1.62(+2.69%) |
Jun 04, 2020 | 59.74 | 60.46 | 59.26 | 60.15 | 343,648 | +0.04(+0.06%) |
Jun 03, 2020 | 59.65 | 60.37 | 59.37 | 60.11 | 246,590 | +1.16(+1.97%) |
Jun 02, 2020 | 58.27 | 59.07 | 57.80 | 58.95 | 534,484 | +1.11(+1.92%) |