Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 67.21 | 67.21 | 66.33 | 66.51 | 16,484 | -0.21(-0.31%) |
Aug 28, 2020 | 66.82 | 67.04 | 66.33 | 66.72 | 21,000 | +0.39(+0.59%) |
Aug 27, 2020 | 66.65 | 66.70 | 66.09 | 66.33 | 18,372 | -0.59(-0.88%) |
Aug 26, 2020 | 66.54 | 67.01 | 66.38 | 66.92 | 13,263 | -0.48(-0.71%) |
Aug 25, 2020 | 67.62 | 67.62 | 66.90 | 67.40 | 19,307 | +1.08(+1.63%) |
Aug 24, 2020 | 66.40 | 66.40 | 66.09 | 66.32 | 20,147 | -0.48(-0.72%) |
Aug 21, 2020 | 66.69 | 67.46 | 66.45 | 66.80 | 14,800 | -0.60(-0.89%) |
Aug 20, 2020 | 66.62 | 67.55 | 66.62 | 67.40 | 24,191 | +0.96(+1.44%) |
Aug 19, 2020 | 66.83 | 67.09 | 66.44 | 66.44 | 55,709 | -0.40(-0.59%) |
Aug 18, 2020 | 66.94 | 66.97 | 66.66 | 66.84 | 49,566 | -0.83(-1.23%) |
Aug 17, 2020 | 68.01 | 68.01 | 67.47 | 67.67 | 26,887 | +1.64(+2.48%) |
Aug 14, 2020 | 66.22 | 66.25 | 65.98 | 66.03 | 13,400 | -0.47(-0.71%) |
Aug 13, 2020 | 68.37 | 68.37 | 66.47 | 66.50 | 11,781 | -1.39(-2.04%) |
Aug 12, 2020 | 68.59 | 68.59 | 66.86 | 67.89 | 16,515 | +2.45(+3.74%) |
Aug 11, 2020 | 65.46 | 66.61 | 65.20 | 65.44 | 29,179 | +2.29(+3.63%) |
Aug 10, 2020 | 63.76 | 63.76 | 62.70 | 63.15 | 15,200 | +0.33(+0.53%) |
Aug 07, 2020 | 63.45 | 63.45 | 62.53 | 62.81 | 13,300 | -1.39(-2.16%) |
Aug 06, 2020 | 64.06 | 64.34 | 63.81 | 64.20 | 18,991 | +0.24(+0.38%) |
Aug 05, 2020 | 63.59 | 64.24 | 63.59 | 63.96 | 16,967 | +2.18(+3.53%) |
Aug 04, 2020 | 61.42 | 61.90 | 61.35 | 61.78 | 26,256 | -0.52(-0.83%) |
Aug 03, 2020 | 61.99 | 62.33 | 61.69 | 62.30 | 47,739 | +2.72(+4.57%) |
Jul 31, 2020 | 60.14 | 60.19 | 59.31 | 59.58 | 26,500 | -1.92(-3.12%) |
Jul 30, 2020 | 61.58 | 61.98 | 61.08 | 61.50 | 32,191 | +0.55(+0.90%) |
Jul 29, 2020 | 61.01 | 61.08 | 60.28 | 60.95 | 23,134 | -1.10(-1.77%) |
Jul 28, 2020 | 60.59 | 62.27 | 60.59 | 62.05 | 28,514 | -1.15(-1.82%) |
Jul 27, 2020 | 63.56 | 63.73 | 63.13 | 63.20 | 28,336 | +0.12(+0.19%) |
Jul 24, 2020 | 62.73 | 63.10 | 61.99 | 63.08 | 25,200 | +0.18(+0.29%) |
Jul 23, 2020 | 63.35 | 63.66 | 62.89 | 62.90 | 15,115 | -0.43(-0.68%) |
Jul 22, 2020 | 63.38 | 63.65 | 63.30 | 63.33 | 25,236 | -1.20(-1.86%) |
Jul 21, 2020 | 64.94 | 65.10 | 64.53 | 64.53 | 75,947 | -0.72(-1.10%) |
Jul 20, 2020 | 65.10 | 65.25 | 64.89 | 65.25 | 40,545 | -0.65(-0.99%) |
Jul 17, 2020 | 65.24 | 65.90 | 65.24 | 65.90 | 50,700 | +1.81(+2.82%) |
Jul 16, 2020 | 65.43 | 65.43 | 62.75 | 64.09 | 52,748 | -0.22(-0.34%) |
Jul 15, 2020 | 64.52 | 64.77 | 64.21 | 64.31 | 33,305 | +0.65(+1.02%) |
Jul 14, 2020 | 63.60 | 63.74 | 63.12 | 63.66 | 65,469 | +0.91(+1.45%) |
Jul 13, 2020 | 63.67 | 63.69 | 62.75 | 62.75 | 59,416 | -0.62(-0.98%) |
Jul 10, 2020 | 63.20 | 63.62 | 63.00 | 63.37 | 37,300 | +1.06(+1.70%) |
Jul 09, 2020 | 62.63 | 63.02 | 61.99 | 62.31 | 45,233 | -0.66(-1.05%) |
Jul 08, 2020 | 61.08 | 63.16 | 61.08 | 62.97 | 40,962 | -0.92(-1.44%) |
Jul 07, 2020 | 63.21 | 64.26 | 63.21 | 63.89 | 23,738 | -0.87(-1.34%) |
Jul 06, 2020 | 65.01 | 65.08 | 64.63 | 64.76 | 23,826 | +2.19(+3.50%) |
Jul 02, 2020 | 62.00 | 62.63 | 62.00 | 62.57 | 19,300 | +0.01(+0.02%) |
Jul 01, 2020 | 62.02 | 63.35 | 62.02 | 62.56 | 15,546 | -0.58(-0.92%) |
Jun 30, 2020 | 61.28 | 63.40 | 61.28 | 63.14 | 20,463 | -0.75(-1.17%) |
Jun 29, 2020 | 61.25 | 64.05 | 61.25 | 63.89 | 25,060 | +0.55(+0.87%) |
Jun 26, 2020 | 63.76 | 64.13 | 63.32 | 63.34 | 26,500 | -0.52(-0.81%) |
Jun 25, 2020 | 62.41 | 64.05 | 62.41 | 63.86 | 20,988 | -0.14(-0.22%) |
Jun 24, 2020 | 63.99 | 64.37 | 63.60 | 64.00 | 18,358 | -2.03(-3.07%) |
Jun 23, 2020 | 68.14 | 68.14 | 66.03 | 66.03 | 24,499 | +1.08(+1.66%) |
Jun 22, 2020 | 64.25 | 65.15 | 64.25 | 64.95 | 32,800 | -0.15(-0.23%) |
Jun 19, 2020 | 67.37 | 67.37 | 64.83 | 65.10 | 21,800 | -1.23(-1.85%) |
Jun 18, 2020 | 66.95 | 66.95 | 66.11 | 66.33 | 24,068 | -0.60(-0.90%) |
Jun 17, 2020 | 66.55 | 67.13 | 66.36 | 66.93 | 19,002 | +0.55(+0.83%) |
Jun 16, 2020 | 64.79 | 67.33 | 64.79 | 66.38 | 34,879 | +1.38(+2.12%) |
Jun 15, 2020 | 64.20 | 65.22 | 63.99 | 65.00 | 52,978 | -1.20(-1.81%) |
Jun 12, 2020 | 67.20 | 67.20 | 65.63 | 66.20 | 48,800 | +3.01(+4.76%) |
Jun 11, 2020 | 65.05 | 66.00 | 63.17 | 63.19 | 46,848 | -5.10(-7.47%) |
Jun 10, 2020 | 68.59 | 68.59 | 68.06 | 68.29 | 40,339 | -0.75(-1.09%) |
Jun 09, 2020 | 68.76 | 69.37 | 68.62 | 69.04 | 24,633 | -0.43(-0.62%) |
Jun 08, 2020 | 69.64 | 69.65 | 68.37 | 69.47 | 82,383 | -0.17(-0.24%) |
Jun 05, 2020 | 69.18 | 70.05 | 69.18 | 69.64 | 132,000 | +2.14(+3.17%) |
Jun 04, 2020 | 66.53 | 67.69 | 66.53 | 67.50 | 93,262 | -0.73(-1.07%) |
Jun 03, 2020 | 67.50 | 68.38 | 65.72 | 68.23 | 40,872 | +0.49(+0.72%) |
Jun 02, 2020 | 67.90 | 68.05 | 67.13 | 67.74 | 72,367 | +0.89(+1.33%) |