Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.44 | 62.75 | 61.80 | 62.37 | 121,336 | -0.32(-0.51%) |
Aug 28, 2020 | 62.05 | 62.76 | 61.47 | 62.69 | 95,508 | +1.09(+1.76%) |
Aug 27, 2020 | 61.10 | 62.22 | 61.09 | 61.61 | 88,008 | +0.55(+0.89%) |
Aug 26, 2020 | 61.81 | 62.26 | 61.01 | 61.06 | 70,942 | -0.87(-1.41%) |
Aug 25, 2020 | 63.23 | 63.23 | 61.68 | 61.93 | 65,077 | -0.90(-1.43%) |
Aug 24, 2020 | 63.20 | 63.43 | 62.57 | 62.84 | 71,131 | -0.11(-0.18%) |
Aug 21, 2020 | 62.73 | 63.24 | 62.60 | 62.95 | 91,502 | +0.35(+0.56%) |
Aug 20, 2020 | 62.77 | 62.77 | 61.99 | 62.60 | 78,253 | -0.64(-1.01%) |
Aug 19, 2020 | 62.97 | 63.95 | 62.92 | 63.23 | 103,706 | +0.47(+0.76%) |
Aug 18, 2020 | 63.37 | 63.74 | 62.66 | 62.76 | 80,837 | -0.59(-0.93%) |
Aug 17, 2020 | 62.76 | 63.41 | 62.58 | 63.35 | 48,190 | +0.55(+0.88%) |
Aug 14, 2020 | 62.65 | 63.27 | 62.14 | 62.80 | 67,150 | -0.02(-0.03%) |
Aug 13, 2020 | 63.41 | 63.69 | 62.64 | 62.82 | 74,191 | -0.65(-1.03%) |
Aug 12, 2020 | 63.69 | 64.19 | 62.88 | 63.47 | 86,963 | +0.30(+0.48%) |
Aug 11, 2020 | 63.50 | 64.53 | 63.02 | 63.17 | 123,473 | +0.17(+0.27%) |
Aug 10, 2020 | 63.06 | 63.63 | 62.32 | 63.00 | 158,157 | +0.12(+0.20%) |
Aug 07, 2020 | 61.43 | 62.92 | 61.16 | 62.88 | 82,231 | +1.17(+1.90%) |
Aug 06, 2020 | 61.81 | 61.93 | 61.23 | 61.71 | 73,066 | -0.38(-0.61%) |
Aug 05, 2020 | 61.72 | 62.18 | 61.29 | 62.08 | 117,173 | +0.81(+1.32%) |
Aug 04, 2020 | 61.16 | 61.50 | 60.32 | 61.27 | 173,269 | +0.08(+0.14%) |
Aug 03, 2020 | 62.16 | 62.16 | 60.69 | 61.19 | 97,494 | -0.50(-0.81%) |
Jul 31, 2020 | 62.24 | 62.34 | 61.19 | 61.69 | 146,025 | -0.25(-0.41%) |
Jul 30, 2020 | 62.06 | 62.58 | 61.40 | 61.94 | 129,177 | -0.80(-1.28%) |
Jul 29, 2020 | 62.76 | 63.37 | 62.35 | 62.74 | 68,434 | +0.03(+0.05%) |
Jul 28, 2020 | 62.63 | 63.34 | 61.96 | 62.72 | 69,976 | -0.10(-0.17%) |
Jul 27, 2020 | 62.60 | 62.82 | 61.98 | 62.82 | 73,812 | +0.04(+0.06%) |
Jul 24, 2020 | 63.23 | 63.76 | 62.53 | 62.78 | 67,608 | -0.59(-0.94%) |
Jul 23, 2020 | 62.51 | 63.68 | 61.03 | 63.38 | 132,551 | +0.57(+0.90%) |
Jul 22, 2020 | 62.35 | 63.00 | 62.10 | 62.81 | 96,920 | +0.21(+0.33%) |
Jul 21, 2020 | 61.21 | 62.94 | 61.21 | 62.60 | 134,052 | +1.78(+2.93%) |
Jul 20, 2020 | 61.15 | 61.34 | 60.59 | 60.82 | 114,589 | -0.41(-0.66%) |
Jul 17, 2020 | 61.30 | 61.99 | 60.73 | 61.23 | 153,337 | -0.17(-0.28%) |
Jul 16, 2020 | 60.72 | 61.45 | 60.72 | 61.40 | 141,366 | +0.76(+1.26%) |
Jul 15, 2020 | 61.23 | 61.81 | 59.73 | 60.63 | 188,223 | -0.09(-0.16%) |
Jul 14, 2020 | 59.17 | 60.77 | 59.17 | 60.73 | 154,816 | +1.63(+2.76%) |
Jul 13, 2020 | 60.02 | 60.82 | 59.05 | 59.09 | 222,097 | -0.58(-0.96%) |
Jul 10, 2020 | 59.56 | 63.03 | 58.42 | 59.67 | 375,024 | +2.60(+4.56%) |
Jul 09, 2020 | 56.11 | 57.72 | 55.94 | 57.06 | 240,391 | +0.98(+1.75%) |
Jul 08, 2020 | 55.75 | 56.17 | 54.58 | 56.08 | 147,523 | +0.57(+1.02%) |
Jul 07, 2020 | 56.39 | 56.79 | 54.94 | 55.52 | 136,053 | -1.27(-2.24%) |
Jul 06, 2020 | 56.99 | 57.37 | 56.27 | 56.79 | 112,510 | +0.71(+1.26%) |
Jul 02, 2020 | 56.76 | 57.35 | 55.87 | 56.08 | 79,370 | +0.15(+0.27%) |
Jul 01, 2020 | 56.90 | 57.40 | 55.22 | 55.93 | 107,296 | -1.00(-1.76%) |
Jun 30, 2020 | 56.75 | 57.42 | 55.39 | 56.93 | 97,275 | +0.18(+0.32%) |
Jun 29, 2020 | 55.98 | 57.24 | 55.05 | 56.75 | 94,854 | +1.43(+2.59%) |
Jun 26, 2020 | 56.14 | 56.38 | 54.56 | 55.32 | 233,873 | -1.00(-1.78%) |
Jun 25, 2020 | 55.48 | 56.44 | 55.17 | 56.32 | 90,520 | +0.51(+0.91%) |
Jun 24, 2020 | 55.36 | 56.06 | 54.83 | 55.81 | 164,781 | -0.02(-0.04%) |
Jun 23, 2020 | 55.70 | 55.94 | 55.22 | 55.83 | 134,899 | +0.75(+1.37%) |
Jun 22, 2020 | 53.41 | 55.14 | 53.16 | 55.08 | 164,969 | +1.26(+2.34%) |
Jun 19, 2020 | 54.37 | 54.90 | 53.35 | 53.82 | 237,158 | -0.02(-0.03%) |
Jun 18, 2020 | 53.45 | 53.89 | 52.93 | 53.84 | 100,694 | +0.04(+0.07%) |
Jun 17, 2020 | 54.28 | 54.42 | 53.34 | 53.80 | 79,284 | -0.29(-0.54%) |
Jun 16, 2020 | 54.15 | 54.73 | 53.71 | 54.09 | 91,313 | +1.44(+2.74%) |
Jun 15, 2020 | 51.34 | 52.98 | 50.98 | 52.65 | 93,698 | +0.27(+0.52%) |
Jun 12, 2020 | 54.22 | 54.33 | 51.83 | 52.37 | 139,137 | -0.18(-0.34%) |
Jun 11, 2020 | 51.93 | 52.77 | 51.64 | 52.55 | 199,454 | -1.26(-2.33%) |
Jun 10, 2020 | 55.37 | 55.37 | 53.67 | 53.81 | 101,487 | -1.50(-2.71%) |
Jun 09, 2020 | 54.70 | 55.99 | 53.98 | 55.31 | 219,108 | +0.14(+0.26%) |
Jun 08, 2020 | 56.50 | 57.45 | 54.74 | 55.17 | 125,643 | -0.55(-0.98%) |
Jun 05, 2020 | 55.44 | 56.43 | 54.53 | 55.71 | 177,815 | +1.70(+3.14%) |
Jun 04, 2020 | 53.01 | 54.68 | 52.59 | 54.02 | 136,687 | +0.86(+1.62%) |
Jun 03, 2020 | 52.76 | 53.70 | 52.57 | 53.16 | 151,201 | +1.03(+1.97%) |
Jun 02, 2020 | 51.73 | 52.16 | 51.43 | 52.13 | 113,949 | +0.63(+1.23%) |