Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.54 | 73.60 | 71.19 | 71.86 | 739,564 | -0.67(-0.92%) |
Aug 28, 2020 | 71.82 | 72.83 | 71.82 | 72.52 | 511,436 | +1.48(+2.08%) |
Aug 27, 2020 | 72.52 | 72.63 | 70.83 | 71.05 | 807,584 | +1.62(+2.34%) |
Aug 26, 2020 | 68.80 | 69.95 | 68.48 | 69.42 | 767,788 | +2.83(+4.24%) |
Aug 25, 2020 | 68.26 | 68.42 | 66.10 | 66.60 | 666,615 | +1.60(+2.46%) |
Aug 24, 2020 | 64.46 | 65.10 | 64.10 | 65.00 | 184,628 | +1.44(+2.27%) |
Aug 21, 2020 | 63.20 | 63.78 | 62.98 | 63.56 | 168,443 | -0.50(-0.77%) |
Aug 20, 2020 | 63.68 | 64.36 | 63.46 | 64.06 | 346,245 | -1.13(-1.73%) |
Aug 19, 2020 | 65.86 | 65.99 | 64.95 | 65.19 | 198,445 | -0.76(-1.15%) |
Aug 18, 2020 | 66.61 | 66.77 | 65.68 | 65.95 | 283,867 | -0.39(-0.58%) |
Aug 17, 2020 | 66.69 | 66.89 | 66.02 | 66.33 | 229,356 | +0.06(+0.10%) |
Aug 14, 2020 | 65.76 | 66.57 | 65.66 | 66.27 | 277,577 | -0.34(-0.51%) |
Aug 13, 2020 | 66.49 | 67.06 | 66.41 | 66.61 | 406,922 | +0.23(+0.35%) |
Aug 12, 2020 | 66.97 | 67.16 | 65.98 | 66.38 | 401,287 | +1.34(+2.06%) |
Aug 11, 2020 | 66.14 | 67.00 | 64.75 | 65.04 | 718,947 | +1.18(+1.85%) |
Aug 10, 2020 | 62.32 | 63.97 | 62.32 | 63.86 | 309,194 | +2.02(+3.26%) |
Aug 07, 2020 | 61.57 | 62.07 | 60.99 | 61.84 | 312,574 | -0.79(-1.26%) |
Aug 06, 2020 | 62.39 | 62.77 | 61.95 | 62.63 | 346,106 | -0.61(-0.96%) |
Aug 05, 2020 | 62.36 | 63.34 | 62.29 | 63.23 | 322,469 | +1.00(+1.61%) |
Aug 04, 2020 | 61.50 | 62.25 | 61.39 | 62.23 | 447,270 | +0.66(+1.07%) |
Aug 03, 2020 | 60.81 | 61.77 | 60.62 | 61.57 | 352,738 | +1.93(+3.23%) |
Jul 31, 2020 | 61.30 | 61.39 | 59.04 | 59.65 | 523,428 | -1.78(-2.90%) |
Jul 30, 2020 | 61.26 | 62.25 | 61.05 | 61.43 | 582,947 | -1.76(-2.79%) |
Jul 29, 2020 | 62.79 | 63.32 | 62.45 | 63.19 | 534,592 | -0.12(-0.19%) |
Jul 28, 2020 | 63.53 | 63.84 | 63.06 | 63.31 | 577,010 | -1.01(-1.57%) |
Jul 27, 2020 | 62.99 | 64.37 | 62.99 | 64.32 | 304,400 | +1.50(+2.38%) |
Jul 24, 2020 | 62.63 | 63.37 | 62.18 | 62.82 | 304,615 | -0.30(-0.48%) |
Jul 23, 2020 | 62.37 | 63.62 | 62.02 | 63.12 | 557,311 | +1.23(+1.99%) |
Jul 22, 2020 | 60.47 | 61.94 | 60.47 | 61.89 | 591,066 | +1.28(+2.12%) |
Jul 21, 2020 | 60.94 | 61.44 | 60.29 | 60.61 | 461,468 | +0.36(+0.59%) |
Jul 20, 2020 | 59.22 | 60.49 | 59.05 | 60.25 | 545,755 | +1.08(+1.83%) |
Jul 17, 2020 | 60.32 | 60.98 | 58.44 | 59.17 | 1,325,089 | -3.27(-5.23%) |
Jul 16, 2020 | 61.44 | 63.33 | 61.42 | 62.44 | 857,492 | +0.31(+0.50%) |
Jul 15, 2020 | 61.99 | 62.44 | 60.71 | 62.12 | 740,484 | +1.00(+1.64%) |
Jul 14, 2020 | 60.23 | 61.41 | 60.00 | 61.12 | 655,742 | +1.20(+2.01%) |
Jul 13, 2020 | 61.07 | 61.52 | 59.73 | 59.92 | 457,250 | -0.19(-0.32%) |
Jul 10, 2020 | 59.84 | 60.15 | 58.89 | 60.11 | 619,588 | +2.05(+3.54%) |
Jul 09, 2020 | 59.52 | 59.55 | 57.62 | 58.06 | 546,890 | -0.79(-1.34%) |
Jul 08, 2020 | 59.48 | 60.00 | 58.11 | 58.85 | 359,967 | -0.35(-0.59%) |
Jul 07, 2020 | 60.32 | 60.46 | 59.14 | 59.20 | 344,861 | -1.78(-2.92%) |
Jul 06, 2020 | 60.49 | 61.37 | 60.11 | 60.98 | 425,838 | +1.12(+1.87%) |
Jul 02, 2020 | 59.13 | 60.20 | 58.52 | 59.86 | 634,307 | +2.45(+4.27%) |
Jul 01, 2020 | 58.32 | 58.86 | 57.03 | 57.41 | 799,158 | -1.76(-2.98%) |
Jun 30, 2020 | 58.27 | 59.41 | 57.90 | 59.17 | 539,194 | +0.45(+0.77%) |
Jun 29, 2020 | 58.28 | 59.21 | 57.62 | 58.72 | 340,862 | +1.34(+2.33%) |
Jun 26, 2020 | 58.89 | 59.28 | 57.26 | 57.38 | 658,183 | -1.03(-1.76%) |
Jun 25, 2020 | 57.89 | 58.70 | 57.10 | 58.41 | 740,027 | +0.73(+1.27%) |
Jun 24, 2020 | 59.84 | 60.08 | 57.47 | 57.67 | 547,841 | -2.27(-3.78%) |
Jun 23, 2020 | 61.19 | 61.22 | 59.77 | 59.94 | 669,301 | +1.70(+2.91%) |
Jun 22, 2020 | 59.00 | 59.33 | 57.95 | 58.24 | 635,275 | +0.37(+0.63%) |
Jun 19, 2020 | 58.89 | 59.55 | 57.45 | 57.88 | 1,436,076 | +0.25(+0.43%) |
Jun 18, 2020 | 58.05 | 59.04 | 57.29 | 57.63 | 448,624 | -1.04(-1.77%) |
Jun 17, 2020 | 59.97 | 60.14 | 58.28 | 58.67 | 372,186 | -0.17(-0.28%) |
Jun 16, 2020 | 60.42 | 60.64 | 58.45 | 58.83 | 432,347 | +0.28(+0.47%) |
Jun 15, 2020 | 56.21 | 59.27 | 55.58 | 58.56 | 429,312 | +0.64(+1.11%) |
Jun 12, 2020 | 59.14 | 59.33 | 56.47 | 57.91 | 537,274 | +1.81(+3.22%) |
Jun 11, 2020 | 58.92 | 59.45 | 56.01 | 56.11 | 565,944 | -4.90(-8.03%) |
Jun 10, 2020 | 61.32 | 62.42 | 60.55 | 61.00 | 462,732 | -1.06(-1.71%) |
Jun 09, 2020 | 62.83 | 63.73 | 62.04 | 62.07 | 795,492 | -2.86(-4.41%) |
Jun 08, 2020 | 64.90 | 65.33 | 63.76 | 64.93 | 777,792 | +0.82(+1.27%) |
Jun 05, 2020 | 64.99 | 65.64 | 63.53 | 64.11 | 653,168 | +1.27(+2.03%) |
Jun 04, 2020 | 63.13 | 63.68 | 62.43 | 62.84 | 563,038 | -1.33(-2.07%) |
Jun 03, 2020 | 63.98 | 64.91 | 63.62 | 64.17 | 657,621 | +2.52(+4.09%) |
Jun 02, 2020 | 61.15 | 62.08 | 61.01 | 61.65 | 479,278 | +1.92(+3.21%) |