Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.17 | 73.22 | 70.83 | 71.49 | 743,379 | -0.67(-0.92%) |
Aug 28, 2020 | 71.45 | 72.45 | 71.45 | 72.15 | 514,074 | +1.47(+2.08%) |
Aug 27, 2020 | 72.15 | 72.25 | 70.46 | 70.68 | 811,750 | +1.62(+2.34%) |
Aug 26, 2020 | 68.45 | 69.59 | 68.13 | 69.07 | 771,749 | +2.81(+4.24%) |
Aug 25, 2020 | 67.91 | 68.07 | 65.76 | 66.26 | 670,054 | +1.59(+2.46%) |
Aug 24, 2020 | 64.13 | 64.76 | 63.78 | 64.67 | 185,580 | +1.43(+2.27%) |
Aug 21, 2020 | 62.87 | 63.46 | 62.65 | 63.24 | 169,312 | -0.49(-0.77%) |
Aug 20, 2020 | 63.36 | 64.03 | 63.14 | 63.73 | 348,031 | -1.12(-1.73%) |
Aug 19, 2020 | 65.52 | 65.66 | 64.62 | 64.85 | 199,468 | -0.76(-1.15%) |
Aug 18, 2020 | 66.27 | 66.43 | 65.35 | 65.61 | 285,331 | -0.38(-0.58%) |
Aug 17, 2020 | 66.35 | 66.55 | 65.68 | 65.99 | 230,540 | +0.06(+0.10%) |
Aug 14, 2020 | 65.42 | 66.23 | 65.33 | 65.93 | 279,009 | -0.34(-0.51%) |
Aug 13, 2020 | 66.15 | 66.71 | 66.07 | 66.27 | 409,021 | +0.23(+0.35%) |
Aug 12, 2020 | 66.62 | 66.82 | 65.64 | 66.04 | 403,357 | +1.33(+2.06%) |
Aug 11, 2020 | 65.80 | 66.66 | 64.41 | 64.71 | 722,656 | +1.18(+1.85%) |
Aug 10, 2020 | 62.00 | 63.64 | 62.00 | 63.53 | 310,789 | +2.01(+3.26%) |
Aug 07, 2020 | 61.26 | 61.75 | 60.67 | 61.52 | 314,186 | -0.78(-1.26%) |
Aug 06, 2020 | 62.07 | 62.45 | 61.63 | 62.31 | 347,891 | -0.60(-0.96%) |
Aug 05, 2020 | 62.04 | 63.02 | 61.97 | 62.91 | 324,133 | +0.99(+1.61%) |
Aug 04, 2020 | 61.18 | 61.93 | 61.07 | 61.91 | 449,577 | +0.66(+1.07%) |
Aug 03, 2020 | 60.50 | 61.45 | 60.31 | 61.26 | 354,557 | +1.92(+3.23%) |
Jul 31, 2020 | 60.98 | 61.07 | 58.74 | 59.34 | 526,128 | -1.77(-2.90%) |
Jul 30, 2020 | 60.95 | 61.93 | 60.74 | 61.11 | 585,954 | -1.75(-2.79%) |
Jul 29, 2020 | 62.47 | 62.99 | 62.13 | 62.86 | 537,350 | -0.12(-0.19%) |
Jul 28, 2020 | 63.20 | 63.51 | 62.74 | 62.98 | 579,986 | -1.00(-1.57%) |
Jul 27, 2020 | 62.67 | 64.04 | 62.66 | 63.99 | 305,971 | +1.49(+2.38%) |
Jul 24, 2020 | 62.31 | 63.05 | 61.86 | 62.50 | 306,187 | -0.30(-0.48%) |
Jul 23, 2020 | 62.05 | 63.29 | 61.70 | 62.80 | 560,186 | +1.22(+1.99%) |
Jul 22, 2020 | 60.16 | 61.62 | 60.16 | 61.58 | 594,115 | +1.28(+2.12%) |
Jul 21, 2020 | 60.63 | 61.13 | 59.98 | 60.30 | 463,849 | +0.36(+0.59%) |
Jul 20, 2020 | 58.91 | 60.18 | 58.75 | 59.94 | 548,571 | +1.08(+1.83%) |
Jul 17, 2020 | 60.01 | 60.66 | 58.14 | 58.87 | 1,331,924 | -3.25(-5.23%) |
Jul 16, 2020 | 61.13 | 63.00 | 61.10 | 62.11 | 861,915 | +0.31(+0.50%) |
Jul 15, 2020 | 61.68 | 62.12 | 60.40 | 61.80 | 744,304 | +0.99(+1.64%) |
Jul 14, 2020 | 59.92 | 61.09 | 59.69 | 60.81 | 659,125 | +1.20(+2.01%) |
Jul 13, 2020 | 60.76 | 61.20 | 59.42 | 59.61 | 459,609 | -0.19(-0.32%) |
Jul 10, 2020 | 59.53 | 59.84 | 58.58 | 59.81 | 622,785 | +2.04(+3.54%) |
Jul 09, 2020 | 59.21 | 59.24 | 57.32 | 57.76 | 549,712 | -0.78(-1.34%) |
Jul 08, 2020 | 59.18 | 59.69 | 57.81 | 58.55 | 361,824 | -0.35(-0.59%) |
Jul 07, 2020 | 60.01 | 60.15 | 58.84 | 58.89 | 346,640 | -1.77(-2.92%) |
Jul 06, 2020 | 60.18 | 61.05 | 59.80 | 60.66 | 428,035 | +1.11(+1.87%) |
Jul 02, 2020 | 58.83 | 59.89 | 58.22 | 59.55 | 637,579 | +2.44(+4.27%) |
Jul 01, 2020 | 58.02 | 58.56 | 56.74 | 57.11 | 803,280 | -1.75(-2.98%) |
Jun 30, 2020 | 57.97 | 59.10 | 57.60 | 58.87 | 541,976 | +0.45(+0.77%) |
Jun 29, 2020 | 57.98 | 58.90 | 57.33 | 58.42 | 342,620 | +1.33(+2.33%) |
Jun 26, 2020 | 58.59 | 58.98 | 56.97 | 57.09 | 661,578 | -1.02(-1.76%) |
Jun 25, 2020 | 57.59 | 58.40 | 56.80 | 58.11 | 743,845 | +0.73(+1.27%) |
Jun 24, 2020 | 59.53 | 59.77 | 57.17 | 57.38 | 550,667 | -2.25(-3.78%) |
Jun 23, 2020 | 60.87 | 60.90 | 59.46 | 59.63 | 672,754 | +1.69(+2.91%) |
Jun 22, 2020 | 58.70 | 59.02 | 57.65 | 57.94 | 638,552 | +0.37(+0.63%) |
Jun 19, 2020 | 58.58 | 59.24 | 57.15 | 57.58 | 1,443,484 | +0.25(+0.43%) |
Jun 18, 2020 | 57.75 | 58.74 | 57.00 | 57.33 | 450,938 | -1.03(-1.77%) |
Jun 17, 2020 | 59.66 | 59.83 | 57.98 | 58.36 | 374,106 | -0.16(-0.28%) |
Jun 16, 2020 | 60.11 | 60.33 | 58.15 | 58.53 | 434,577 | +0.27(+0.47%) |
Jun 15, 2020 | 55.92 | 58.97 | 55.30 | 58.25 | 431,527 | +0.64(+1.11%) |
Jun 12, 2020 | 58.84 | 59.02 | 56.18 | 57.62 | 540,046 | +1.80(+3.22%) |
Jun 11, 2020 | 58.62 | 59.14 | 55.72 | 55.82 | 568,863 | -4.87(-8.03%) |
Jun 10, 2020 | 61.00 | 62.10 | 60.24 | 60.69 | 465,119 | -1.06(-1.71%) |
Jun 09, 2020 | 62.51 | 63.40 | 61.72 | 61.75 | 799,596 | -2.85(-4.41%) |
Jun 08, 2020 | 64.57 | 65.00 | 63.43 | 64.60 | 781,805 | +0.81(+1.27%) |
Jun 05, 2020 | 64.66 | 65.30 | 63.20 | 63.78 | 656,537 | +1.27(+2.03%) |
Jun 04, 2020 | 62.81 | 63.35 | 62.11 | 62.52 | 565,943 | -1.32(-2.07%) |
Jun 03, 2020 | 63.65 | 64.58 | 63.29 | 63.84 | 661,013 | +2.51(+4.09%) |
Jun 02, 2020 | 60.84 | 61.76 | 60.70 | 61.33 | 481,750 | +1.91(+3.21%) |