Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.38 | 66.09 | 65.27 | 65.27 | 270,053 | -0.24(-0.36%) |
Aug 28, 2020 | 65.53 | 65.53 | 64.39 | 65.51 | 144,562 | +0.41(+0.62%) |
Aug 27, 2020 | 65.32 | 66.05 | 64.85 | 65.10 | 233,745 | +0.26(+0.39%) |
Aug 26, 2020 | 65.27 | 65.38 | 64.42 | 64.85 | 344,484 | -0.92(-1.41%) |
Aug 25, 2020 | 66.41 | 66.41 | 65.18 | 65.77 | 183,581 | -0.52(-0.78%) |
Aug 24, 2020 | 66.33 | 66.33 | 65.31 | 66.29 | 237,801 | +0.12(+0.19%) |
Aug 21, 2020 | 65.58 | 66.64 | 65.39 | 66.17 | 438,456 | +0.12(+0.19%) |
Aug 20, 2020 | 66.11 | 67.36 | 65.87 | 66.04 | 358,282 | +0.58(+0.89%) |
Aug 19, 2020 | 66.02 | 66.38 | 65.17 | 65.46 | 189,106 | -0.34(-0.52%) |
Aug 18, 2020 | 66.04 | 66.37 | 65.71 | 65.81 | 292,883 | -0.40(-0.60%) |
Aug 17, 2020 | 66.25 | 66.88 | 65.90 | 66.20 | 165,508 | -0.25(-0.37%) |
Aug 14, 2020 | 66.13 | 66.78 | 65.37 | 66.45 | 219,852 | -0.18(-0.28%) |
Aug 13, 2020 | 67.13 | 67.34 | 66.21 | 66.63 | 148,209 | -1.09(-1.61%) |
Aug 12, 2020 | 67.73 | 68.20 | 67.33 | 67.73 | 342,271 | +0.60(+0.90%) |
Aug 11, 2020 | 68.67 | 68.99 | 66.83 | 67.12 | 214,870 | -0.18(-0.27%) |
Aug 10, 2020 | 67.78 | 68.08 | 67.07 | 67.31 | 239,922 | +0.00(+0.00%) |
Aug 07, 2020 | 65.11 | 67.77 | 65.11 | 67.31 | 174,052 | +1.79(+2.74%) |
Aug 06, 2020 | 64.74 | 65.58 | 64.51 | 65.51 | 254,067 | +0.66(+1.02%) |
Aug 05, 2020 | 65.73 | 65.87 | 64.37 | 64.85 | 200,238 | -0.35(-0.54%) |
Aug 04, 2020 | 64.83 | 65.70 | 64.62 | 65.20 | 231,755 | +0.01(+0.01%) |
Aug 03, 2020 | 66.20 | 66.20 | 64.38 | 65.19 | 296,520 | -1.01(-1.52%) |
Jul 31, 2020 | 66.37 | 66.81 | 64.65 | 66.20 | 319,515 | -0.73(-1.10%) |
Jul 30, 2020 | 67.09 | 67.37 | 66.59 | 66.93 | 224,263 | -0.96(-1.42%) |
Jul 29, 2020 | 67.64 | 68.15 | 67.15 | 67.89 | 318,882 | +0.23(+0.34%) |
Jul 28, 2020 | 65.54 | 68.76 | 65.54 | 67.67 | 314,654 | +0.87(+1.30%) |
Jul 27, 2020 | 67.15 | 67.43 | 66.38 | 66.80 | 218,214 | -0.75(-1.11%) |
Jul 24, 2020 | 69.08 | 69.94 | 67.33 | 67.55 | 206,415 | -1.57(-2.26%) |
Jul 23, 2020 | 68.36 | 69.61 | 68.15 | 69.12 | 302,881 | +1.17(+1.72%) |
Jul 22, 2020 | 65.73 | 68.16 | 65.64 | 67.94 | 362,252 | +1.59(+2.40%) |
Jul 21, 2020 | 65.19 | 66.43 | 64.76 | 66.35 | 313,723 | +1.74(+2.69%) |
Jul 20, 2020 | 65.20 | 65.51 | 64.50 | 64.61 | 185,455 | -1.01(-1.55%) |
Jul 17, 2020 | 65.45 | 66.24 | 65.41 | 65.63 | 238,092 | +0.24(+0.36%) |
Jul 16, 2020 | 66.15 | 66.82 | 64.87 | 65.39 | 200,218 | -0.58(-0.87%) |
Jul 15, 2020 | 66.88 | 68.25 | 65.95 | 65.97 | 231,429 | +0.12(+0.19%) |
Jul 14, 2020 | 66.18 | 66.76 | 65.16 | 65.85 | 273,909 | -0.34(-0.52%) |
Jul 13, 2020 | 66.09 | 67.60 | 65.51 | 66.19 | 255,549 | +0.48(+0.73%) |
Jul 10, 2020 | 64.95 | 66.23 | 64.64 | 65.71 | 215,792 | +0.94(+1.44%) |
Jul 09, 2020 | 65.35 | 65.83 | 63.55 | 64.77 | 252,344 | -1.18(-1.79%) |
Jul 08, 2020 | 65.57 | 66.27 | 64.53 | 65.95 | 280,251 | +0.04(+0.07%) |
Jul 07, 2020 | 66.01 | 66.72 | 65.06 | 65.91 | 404,715 | -0.89(-1.34%) |
Jul 06, 2020 | 68.32 | 69.06 | 66.67 | 66.80 | 191,011 | -0.84(-1.24%) |
Jul 02, 2020 | 68.25 | 68.32 | 67.31 | 67.64 | 230,773 | +0.31(+0.45%) |
Jul 01, 2020 | 67.19 | 67.86 | 66.91 | 67.33 | 301,818 | -0.04(-0.06%) |
Jun 30, 2020 | 65.53 | 67.57 | 65.53 | 67.38 | 385,406 | +1.92(+2.94%) |
Jun 29, 2020 | 65.20 | 65.72 | 64.26 | 65.45 | 268,772 | +1.17(+1.82%) |
Jun 26, 2020 | 64.36 | 65.07 | 63.51 | 64.28 | 651,151 | -0.47(-0.73%) |
Jun 25, 2020 | 64.98 | 65.15 | 63.38 | 64.75 | 316,443 | -0.80(-1.21%) |
Jun 24, 2020 | 65.13 | 65.96 | 64.19 | 65.55 | 280,731 | -0.40(-0.61%) |
Jun 23, 2020 | 67.33 | 67.33 | 65.32 | 65.95 | 209,251 | -0.28(-0.42%) |
Jun 22, 2020 | 64.72 | 67.01 | 63.83 | 66.23 | 301,935 | +1.08(+1.65%) |
Jun 19, 2020 | 66.77 | 67.66 | 65.07 | 65.16 | 668,648 | -1.61(-2.41%) |
Jun 18, 2020 | 65.83 | 67.24 | 65.83 | 66.76 | 193,723 | +0.11(+0.17%) |
Jun 17, 2020 | 68.57 | 68.57 | 66.35 | 66.65 | 221,236 | -1.95(-2.84%) |
Jun 16, 2020 | 70.07 | 70.60 | 68.11 | 68.60 | 237,612 | +0.73(+1.07%) |
Jun 15, 2020 | 65.44 | 68.25 | 64.98 | 67.87 | 242,171 | +0.60(+0.90%) |
Jun 12, 2020 | 69.15 | 69.15 | 65.08 | 67.27 | 326,147 | +0.19(+0.29%) |
Jun 11, 2020 | 70.44 | 70.44 | 66.61 | 67.08 | 373,602 | -5.05(-7.00%) |
Jun 10, 2020 | 73.02 | 73.50 | 71.92 | 72.12 | 307,035 | -1.29(-1.75%) |
Jun 09, 2020 | 72.93 | 74.16 | 71.29 | 73.41 | 448,608 | -0.48(-0.65%) |
Jun 08, 2020 | 73.17 | 74.39 | 72.42 | 73.89 | 392,595 | +1.32(+1.82%) |
Jun 05, 2020 | 73.22 | 75.26 | 72.36 | 72.57 | 331,979 | +0.63(+0.88%) |
Jun 04, 2020 | 72.63 | 72.92 | 71.25 | 71.94 | 205,729 | -1.61(-2.19%) |
Jun 03, 2020 | 72.98 | 74.56 | 72.98 | 73.55 | 220,952 | +1.25(+1.73%) |
Jun 02, 2020 | 73.02 | 73.29 | 71.51 | 72.30 | 207,283 | -0.22(-0.30%) |