Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.31 | 63.34 | 62.26 | 62.91 | 543,326 | +0.60(+0.96%) |
Aug 28, 2020 | 62.40 | 62.69 | 61.42 | 62.31 | 537,637 | +0.00(+0.00%) |
Aug 27, 2020 | 62.50 | 62.56 | 60.88 | 62.31 | 606,365 | +0.07(+0.11%) |
Aug 26, 2020 | 61.74 | 62.45 | 61.25 | 62.25 | 884,438 | +0.46(+0.74%) |
Aug 25, 2020 | 61.80 | 62.48 | 61.58 | 61.79 | 661,818 | +0.15(+0.24%) |
Aug 24, 2020 | 63.88 | 63.88 | 61.51 | 61.65 | 534,210 | -1.84(-2.91%) |
Aug 21, 2020 | 63.77 | 63.78 | 62.85 | 63.49 | 638,343 | -0.15(-0.24%) |
Aug 20, 2020 | 63.84 | 64.08 | 63.45 | 63.64 | 427,259 | -0.40(-0.62%) |
Aug 19, 2020 | 64.65 | 64.99 | 63.83 | 64.04 | 368,493 | -0.59(-0.91%) |
Aug 18, 2020 | 64.65 | 65.05 | 64.41 | 64.63 | 273,346 | -0.07(-0.11%) |
Aug 17, 2020 | 64.47 | 66.17 | 64.30 | 64.70 | 463,956 | +0.49(+0.77%) |
Aug 14, 2020 | 65.31 | 65.36 | 63.64 | 64.20 | 404,943 | -1.29(-1.98%) |
Aug 13, 2020 | 64.72 | 65.88 | 64.44 | 65.50 | 452,999 | +0.71(+1.09%) |
Aug 12, 2020 | 64.73 | 65.25 | 64.33 | 64.79 | 420,307 | +0.39(+0.61%) |
Aug 11, 2020 | 63.64 | 64.97 | 63.33 | 64.40 | 740,797 | +0.96(+1.52%) |
Aug 10, 2020 | 65.19 | 65.39 | 63.27 | 63.43 | 452,255 | -1.93(-2.96%) |
Aug 07, 2020 | 65.36 | 66.42 | 64.60 | 65.37 | 403,723 | -0.19(-0.30%) |
Aug 06, 2020 | 66.52 | 66.71 | 64.53 | 65.56 | 496,128 | -0.32(-0.49%) |
Aug 05, 2020 | 68.62 | 68.62 | 65.62 | 65.89 | 776,214 | -2.22(-3.26%) |
Aug 04, 2020 | 69.98 | 69.98 | 63.94 | 68.10 | 1,799,337 | -0.49(-0.71%) |
Aug 03, 2020 | 68.49 | 69.85 | 68.10 | 68.59 | 1,024,965 | +0.91(+1.35%) |
Jul 31, 2020 | 68.28 | 69.74 | 66.79 | 67.68 | 1,025,367 | -0.42(-0.62%) |
Jul 30, 2020 | 67.00 | 68.39 | 67.00 | 68.10 | 439,481 | +0.62(+0.92%) |
Jul 29, 2020 | 66.82 | 68.26 | 66.82 | 67.48 | 376,523 | +0.90(+1.36%) |
Jul 28, 2020 | 68.29 | 68.56 | 66.53 | 66.58 | 325,609 | -1.51(-2.21%) |
Jul 27, 2020 | 66.92 | 68.29 | 66.28 | 68.08 | 570,274 | +1.66(+2.49%) |
Jul 24, 2020 | 66.85 | 66.87 | 65.81 | 66.43 | 292,729 | -0.82(-1.23%) |
Jul 23, 2020 | 68.28 | 68.92 | 66.90 | 67.25 | 388,041 | -0.62(-0.91%) |
Jul 22, 2020 | 68.57 | 69.14 | 67.40 | 67.87 | 629,466 | -0.25(-0.37%) |
Jul 21, 2020 | 70.03 | 70.12 | 67.91 | 68.12 | 652,104 | -1.48(-2.12%) |
Jul 20, 2020 | 69.39 | 70.51 | 68.72 | 69.60 | 575,076 | +0.79(+1.14%) |
Jul 17, 2020 | 67.25 | 69.13 | 67.25 | 68.81 | 796,875 | +1.74(+2.60%) |
Jul 16, 2020 | 67.46 | 67.80 | 66.45 | 67.07 | 631,032 | -0.40(-0.59%) |
Jul 15, 2020 | 65.72 | 67.48 | 65.56 | 67.47 | 727,925 | +1.88(+2.86%) |
Jul 14, 2020 | 64.82 | 65.71 | 63.29 | 65.59 | 914,980 | +0.87(+1.35%) |
Jul 13, 2020 | 67.70 | 68.19 | 64.50 | 64.72 | 807,288 | -2.28(-3.40%) |
Jul 10, 2020 | 68.43 | 68.51 | 66.79 | 67.00 | 552,527 | -1.22(-1.79%) |
Jul 09, 2020 | 67.50 | 68.63 | 66.54 | 68.22 | 661,862 | +0.83(+1.23%) |
Jul 08, 2020 | 65.99 | 67.81 | 65.99 | 67.40 | 553,958 | +1.79(+2.72%) |
Jul 07, 2020 | 65.90 | 67.03 | 65.61 | 65.61 | 504,125 | -0.76(-1.15%) |
Jul 06, 2020 | 67.17 | 67.70 | 65.95 | 66.37 | 853,921 | +0.16(+0.25%) |
Jul 02, 2020 | 65.47 | 67.12 | 65.15 | 66.21 | 535,858 | +0.78(+1.19%) |
Jul 01, 2020 | 64.84 | 65.92 | 64.15 | 65.43 | 787,504 | +0.48(+0.73%) |
Jun 30, 2020 | 62.89 | 65.18 | 60.88 | 64.95 | 881,881 | +2.52(+4.04%) |
Jun 29, 2020 | 63.01 | 63.81 | 61.94 | 62.43 | 564,208 | -0.65(-1.03%) |
Jun 26, 2020 | 63.51 | 63.67 | 62.55 | 63.08 | 1,275,001 | -0.45(-0.70%) |
Jun 25, 2020 | 62.46 | 63.53 | 61.49 | 63.52 | 651,568 | +1.42(+2.28%) |
Jun 24, 2020 | 64.02 | 64.34 | 61.48 | 62.11 | 844,367 | -2.30(-3.57%) |
Jun 23, 2020 | 65.18 | 65.64 | 64.02 | 64.41 | 794,879 | -0.09(-0.14%) |
Jun 22, 2020 | 63.17 | 64.86 | 62.94 | 64.50 | 1,050,262 | +1.11(+1.75%) |
Jun 19, 2020 | 62.89 | 63.68 | 61.75 | 63.39 | 1,356,315 | +0.94(+1.50%) |
Jun 18, 2020 | 63.05 | 63.73 | 62.36 | 62.45 | 654,076 | -0.36(-0.58%) |
Jun 17, 2020 | 62.43 | 63.56 | 61.91 | 62.81 | 599,746 | +1.11(+1.80%) |
Jun 16, 2020 | 63.76 | 64.06 | 61.43 | 61.70 | 910,178 | -0.86(-1.37%) |
Jun 15, 2020 | 60.06 | 62.57 | 59.81 | 62.56 | 693,269 | +2.12(+3.51%) |
Jun 12, 2020 | 60.53 | 62.00 | 59.30 | 60.44 | 1,241,662 | +0.91(+1.53%) |
Jun 11, 2020 | 63.99 | 63.99 | 59.52 | 59.53 | 1,908,249 | -4.91(-7.62%) |
Jun 10, 2020 | 62.83 | 64.67 | 62.43 | 64.44 | 1,173,968 | +2.33(+3.76%) |
Jun 09, 2020 | 63.10 | 63.77 | 62.06 | 62.11 | 582,219 | -0.61(-0.98%) |
Jun 08, 2020 | 62.07 | 63.82 | 61.73 | 62.72 | 1,334,047 | -0.39(-0.62%) |
Jun 05, 2020 | 62.82 | 64.08 | 61.70 | 63.11 | 1,135,141 | +0.99(+1.60%) |
Jun 04, 2020 | 63.43 | 64.11 | 61.82 | 62.12 | 736,728 | -1.69(-2.65%) |
Jun 03, 2020 | 64.91 | 64.91 | 63.32 | 63.81 | 921,062 | -1.08(-1.67%) |
Jun 02, 2020 | 64.20 | 64.98 | 63.37 | 64.89 | 1,202,473 | +0.44(+0.68%) |