Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.38 | 63.41 | 62.32 | 62.97 | 542,781 | +0.60(+0.96%) |
Aug 28, 2020 | 62.46 | 62.75 | 61.48 | 62.38 | 537,097 | +0.00(+0.00%) |
Aug 27, 2020 | 62.56 | 62.63 | 60.94 | 62.38 | 605,756 | +0.07(+0.11%) |
Aug 26, 2020 | 61.80 | 62.51 | 61.31 | 62.31 | 883,550 | +0.46(+0.74%) |
Aug 25, 2020 | 61.86 | 62.55 | 61.64 | 61.85 | 661,153 | +0.15(+0.24%) |
Aug 24, 2020 | 63.95 | 63.95 | 61.57 | 61.71 | 533,673 | -1.85(-2.91%) |
Aug 21, 2020 | 63.83 | 63.85 | 62.91 | 63.56 | 637,702 | -0.15(-0.24%) |
Aug 20, 2020 | 63.91 | 64.15 | 63.51 | 63.71 | 426,830 | -0.40(-0.62%) |
Aug 19, 2020 | 64.72 | 65.05 | 63.90 | 64.10 | 368,122 | -0.59(-0.91%) |
Aug 18, 2020 | 64.71 | 65.12 | 64.47 | 64.69 | 273,072 | -0.07(-0.11%) |
Aug 17, 2020 | 64.53 | 66.24 | 64.37 | 64.76 | 463,490 | +0.49(+0.77%) |
Aug 14, 2020 | 65.37 | 65.43 | 63.70 | 64.27 | 404,536 | -1.30(-1.98%) |
Aug 13, 2020 | 64.79 | 65.94 | 64.51 | 65.56 | 452,544 | +0.71(+1.09%) |
Aug 12, 2020 | 64.79 | 65.32 | 64.39 | 64.86 | 419,885 | +0.39(+0.61%) |
Aug 11, 2020 | 63.71 | 65.04 | 63.40 | 64.46 | 740,053 | +0.97(+1.52%) |
Aug 10, 2020 | 65.25 | 65.45 | 63.34 | 63.50 | 451,801 | -1.94(-2.96%) |
Aug 07, 2020 | 65.43 | 66.49 | 64.67 | 65.43 | 403,317 | -0.19(-0.30%) |
Aug 06, 2020 | 66.59 | 66.78 | 64.59 | 65.63 | 495,629 | -0.33(-0.49%) |
Aug 05, 2020 | 68.69 | 68.69 | 65.68 | 65.95 | 775,434 | -2.22(-3.26%) |
Aug 04, 2020 | 70.05 | 70.05 | 64.00 | 68.17 | 1,797,529 | -0.49(-0.71%) |
Aug 03, 2020 | 68.56 | 69.92 | 68.17 | 68.66 | 1,023,935 | +0.91(+1.35%) |
Jul 31, 2020 | 68.35 | 69.81 | 66.86 | 67.75 | 1,024,337 | -0.42(-0.62%) |
Jul 30, 2020 | 67.07 | 68.46 | 67.07 | 68.17 | 439,039 | +0.62(+0.92%) |
Jul 29, 2020 | 66.88 | 68.33 | 66.88 | 67.55 | 376,145 | +0.90(+1.36%) |
Jul 28, 2020 | 68.36 | 68.63 | 66.60 | 66.64 | 325,282 | -1.51(-2.21%) |
Jul 27, 2020 | 66.98 | 68.35 | 66.35 | 68.15 | 569,701 | +1.66(+2.49%) |
Jul 24, 2020 | 66.91 | 66.93 | 65.88 | 66.49 | 292,435 | -0.82(-1.23%) |
Jul 23, 2020 | 68.34 | 68.99 | 66.97 | 67.32 | 387,652 | -0.62(-0.91%) |
Jul 22, 2020 | 68.64 | 69.21 | 67.47 | 67.94 | 628,834 | -0.25(-0.37%) |
Jul 21, 2020 | 70.10 | 70.19 | 67.98 | 68.19 | 651,449 | -1.48(-2.12%) |
Jul 20, 2020 | 69.46 | 70.58 | 68.79 | 69.67 | 574,498 | +0.79(+1.14%) |
Jul 17, 2020 | 67.31 | 69.20 | 67.31 | 68.88 | 796,075 | +1.75(+2.60%) |
Jul 16, 2020 | 67.53 | 67.87 | 66.51 | 67.13 | 630,398 | -0.40(-0.59%) |
Jul 15, 2020 | 65.78 | 67.55 | 65.63 | 67.53 | 727,194 | +1.88(+2.86%) |
Jul 14, 2020 | 64.89 | 65.78 | 63.36 | 65.66 | 914,060 | +0.87(+1.35%) |
Jul 13, 2020 | 67.77 | 68.26 | 64.56 | 64.78 | 806,477 | -2.28(-3.40%) |
Jul 10, 2020 | 68.50 | 68.58 | 66.86 | 67.07 | 551,972 | -1.22(-1.79%) |
Jul 09, 2020 | 67.57 | 68.70 | 66.61 | 68.29 | 661,197 | +0.83(+1.23%) |
Jul 08, 2020 | 66.06 | 67.87 | 66.06 | 67.46 | 553,402 | +1.79(+2.72%) |
Jul 07, 2020 | 65.97 | 67.10 | 65.67 | 65.68 | 503,619 | -0.76(-1.15%) |
Jul 06, 2020 | 67.24 | 67.77 | 66.02 | 66.44 | 853,063 | +0.17(+0.25%) |
Jul 02, 2020 | 65.53 | 67.19 | 65.22 | 66.27 | 535,320 | +0.78(+1.19%) |
Jul 01, 2020 | 64.90 | 65.98 | 64.22 | 65.49 | 786,713 | +0.48(+0.73%) |
Jun 30, 2020 | 62.95 | 65.25 | 60.94 | 65.02 | 880,995 | +2.53(+4.04%) |
Jun 29, 2020 | 63.07 | 63.87 | 62.00 | 62.49 | 563,641 | -0.65(-1.03%) |
Jun 26, 2020 | 63.58 | 63.74 | 62.62 | 63.14 | 1,273,720 | -0.45(-0.70%) |
Jun 25, 2020 | 62.52 | 63.60 | 61.55 | 63.59 | 650,913 | +1.42(+2.28%) |
Jun 24, 2020 | 64.08 | 64.41 | 61.54 | 62.17 | 843,518 | -2.30(-3.57%) |
Jun 23, 2020 | 65.25 | 65.71 | 64.08 | 64.47 | 794,081 | -0.09(-0.14%) |
Jun 22, 2020 | 63.23 | 64.93 | 63.00 | 64.56 | 1,049,206 | +1.11(+1.75%) |
Jun 19, 2020 | 62.95 | 63.74 | 61.81 | 63.45 | 1,354,952 | +0.94(+1.50%) |
Jun 18, 2020 | 63.11 | 63.79 | 62.42 | 62.51 | 653,419 | -0.36(-0.58%) |
Jun 17, 2020 | 62.49 | 63.62 | 61.98 | 62.88 | 599,144 | +1.11(+1.80%) |
Jun 16, 2020 | 63.82 | 64.12 | 61.49 | 61.77 | 909,264 | -0.86(-1.37%) |
Jun 15, 2020 | 60.12 | 62.64 | 59.87 | 62.63 | 692,573 | +2.12(+3.51%) |
Jun 12, 2020 | 60.59 | 62.06 | 59.36 | 60.50 | 1,240,415 | +0.91(+1.53%) |
Jun 11, 2020 | 64.06 | 64.06 | 59.58 | 59.59 | 1,906,332 | -4.92(-7.62%) |
Jun 10, 2020 | 62.90 | 64.74 | 62.49 | 64.51 | 1,172,789 | +2.34(+3.76%) |
Jun 09, 2020 | 63.16 | 63.83 | 62.12 | 62.17 | 581,634 | -0.61(-0.98%) |
Jun 08, 2020 | 62.13 | 63.88 | 61.79 | 62.78 | 1,332,707 | -0.39(-0.62%) |
Jun 05, 2020 | 62.88 | 64.15 | 61.76 | 63.17 | 1,134,001 | +0.99(+1.60%) |
Jun 04, 2020 | 63.49 | 64.18 | 61.88 | 62.18 | 735,987 | -1.69(-2.65%) |
Jun 03, 2020 | 64.98 | 64.98 | 63.38 | 63.87 | 920,137 | -1.09(-1.67%) |
Jun 02, 2020 | 64.26 | 65.05 | 63.44 | 64.96 | 1,201,265 | +0.44(+0.68%) |