Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.02 | 66.34 | 64.75 | 65.84 | 628,813 | +0.66(+1.01%) |
Aug 28, 2020 | 65.79 | 65.79 | 64.05 | 65.18 | 432,917 | -0.27(-0.42%) |
Aug 27, 2020 | 65.08 | 66.41 | 65.08 | 65.45 | 456,818 | +0.93(+1.44%) |
Aug 26, 2020 | 64.26 | 64.55 | 63.85 | 64.52 | 554,172 | -0.03(-0.05%) |
Aug 25, 2020 | 64.43 | 64.87 | 64.10 | 64.55 | 365,113 | +0.17(+0.27%) |
Aug 24, 2020 | 66.05 | 66.12 | 63.78 | 64.38 | 364,610 | -1.48(-2.24%) |
Aug 21, 2020 | 65.88 | 65.99 | 65.02 | 65.85 | 818,660 | +0.13(+0.19%) |
Aug 20, 2020 | 65.08 | 66.18 | 64.82 | 65.73 | 424,484 | +0.13(+0.19%) |
Aug 19, 2020 | 67.20 | 67.20 | 65.50 | 65.60 | 804,247 | -1.02(-1.53%) |
Aug 18, 2020 | 66.88 | 67.04 | 66.04 | 66.62 | 455,042 | -0.08(-0.12%) |
Aug 17, 2020 | 65.34 | 66.78 | 65.17 | 66.70 | 505,131 | +1.48(+2.26%) |
Aug 14, 2020 | 65.62 | 66.35 | 65.08 | 65.22 | 352,988 | -0.58(-0.89%) |
Aug 13, 2020 | 66.20 | 67.41 | 65.74 | 65.80 | 996,646 | -0.80(-1.20%) |
Aug 12, 2020 | 66.08 | 66.90 | 65.71 | 66.60 | 474,183 | +1.02(+1.55%) |
Aug 11, 2020 | 69.05 | 69.13 | 65.36 | 65.58 | 677,500 | -3.16(-4.59%) |
Aug 10, 2020 | 69.39 | 69.54 | 67.86 | 68.74 | 859,552 | -0.56(-0.81%) |
Aug 07, 2020 | 68.27 | 69.84 | 68.16 | 69.30 | 306,328 | +0.62(+0.90%) |
Aug 06, 2020 | 70.48 | 70.48 | 68.65 | 68.68 | 403,203 | -1.77(-2.51%) |
Aug 05, 2020 | 70.00 | 70.47 | 69.13 | 70.45 | 914,872 | +0.47(+0.67%) |
Aug 04, 2020 | 69.40 | 70.01 | 69.15 | 69.98 | 495,808 | +0.40(+0.57%) |
Aug 03, 2020 | 70.00 | 70.21 | 69.12 | 69.58 | 309,041 | -0.27(-0.39%) |
Jul 31, 2020 | 69.45 | 70.11 | 68.64 | 69.85 | 484,830 | +0.34(+0.49%) |
Jul 30, 2020 | 68.53 | 70.01 | 68.36 | 69.51 | 629,053 | +0.46(+0.66%) |
Jul 29, 2020 | 68.25 | 69.66 | 68.08 | 69.06 | 805,953 | +1.84(+2.74%) |
Jul 28, 2020 | 66.79 | 68.06 | 64.44 | 67.21 | 1,224,112 | -0.10(-0.14%) |
Jul 27, 2020 | 66.69 | 67.79 | 66.15 | 67.31 | 660,181 | +0.76(+1.14%) |
Jul 24, 2020 | 66.45 | 66.95 | 66.02 | 66.55 | 871,912 | +0.07(+0.10%) |
Jul 23, 2020 | 65.58 | 67.00 | 65.46 | 66.48 | 839,948 | +0.56(+0.85%) |
Jul 22, 2020 | 64.87 | 66.12 | 64.69 | 65.92 | 623,414 | +0.87(+1.34%) |
Jul 21, 2020 | 65.44 | 65.55 | 64.52 | 65.05 | 389,399 | +0.04(+0.06%) |
Jul 20, 2020 | 64.37 | 65.68 | 64.09 | 65.01 | 453,022 | +0.59(+0.92%) |
Jul 17, 2020 | 63.29 | 64.84 | 62.55 | 64.42 | 607,712 | +1.33(+2.11%) |
Jul 16, 2020 | 63.79 | 64.27 | 62.87 | 63.09 | 579,015 | -0.89(-1.40%) |
Jul 15, 2020 | 64.10 | 64.15 | 63.13 | 63.98 | 1,070,745 | +1.01(+1.60%) |
Jul 14, 2020 | 61.93 | 62.98 | 61.18 | 62.97 | 438,122 | +1.04(+1.68%) |
Jul 13, 2020 | 62.72 | 64.07 | 61.91 | 61.93 | 361,385 | -0.70(-1.12%) |
Jul 10, 2020 | 64.04 | 64.08 | 62.45 | 62.63 | 588,039 | -1.15(-1.80%) |
Jul 09, 2020 | 64.61 | 64.92 | 63.29 | 63.78 | 391,101 | -0.64(-0.99%) |
Jul 08, 2020 | 64.37 | 64.89 | 64.10 | 64.42 | 417,255 | -0.11(-0.17%) |
Jul 07, 2020 | 63.87 | 65.18 | 63.80 | 64.52 | 545,800 | +0.11(+0.17%) |
Jul 06, 2020 | 64.88 | 65.11 | 64.22 | 64.42 | 557,086 | +0.41(+0.64%) |
Jul 02, 2020 | 64.81 | 64.93 | 63.28 | 64.01 | 405,828 | -0.03(-0.05%) |
Jul 01, 2020 | 62.22 | 64.16 | 62.05 | 64.04 | 536,712 | +1.82(+2.92%) |
Jun 30, 2020 | 61.13 | 62.42 | 60.67 | 62.22 | 826,459 | +1.29(+2.12%) |
Jun 29, 2020 | 62.18 | 62.18 | 60.88 | 60.93 | 726,220 | -0.59(-0.96%) |
Jun 26, 2020 | 63.12 | 63.19 | 61.22 | 61.52 | 1,293,912 | -1.64(-2.60%) |
Jun 25, 2020 | 62.06 | 63.18 | 61.38 | 63.16 | 1,174,028 | +1.11(+1.78%) |
Jun 24, 2020 | 60.19 | 62.39 | 60.13 | 62.06 | 1,265,837 | +1.27(+2.09%) |
Jun 23, 2020 | 61.94 | 61.94 | 60.32 | 60.79 | 737,632 | -0.64(-1.04%) |
Jun 22, 2020 | 61.30 | 61.56 | 60.12 | 61.43 | 492,589 | +0.18(+0.30%) |
Jun 19, 2020 | 62.45 | 62.62 | 60.35 | 61.24 | 1,478,286 | -0.59(-0.96%) |
Jun 18, 2020 | 61.46 | 62.66 | 61.07 | 61.83 | 3,317,645 | -0.08(-0.13%) |
Jun 17, 2020 | 61.25 | 62.55 | 61.15 | 61.91 | 493,197 | +1.14(+1.87%) |
Jun 16, 2020 | 62.56 | 62.57 | 59.58 | 60.77 | 829,349 | -0.84(-1.36%) |
Jun 15, 2020 | 58.86 | 61.68 | 58.86 | 61.61 | 633,495 | +1.53(+2.55%) |
Jun 12, 2020 | 60.65 | 60.65 | 58.77 | 60.08 | 1,033,981 | +0.77(+1.30%) |
Jun 11, 2020 | 60.16 | 60.55 | 59.21 | 59.31 | 739,071 | -2.03(-3.31%) |
Jun 10, 2020 | 62.36 | 62.61 | 60.91 | 61.34 | 635,884 | -0.87(-1.39%) |
Jun 09, 2020 | 60.59 | 62.88 | 60.17 | 62.21 | 956,830 | +1.20(+1.97%) |
Jun 08, 2020 | 60.52 | 61.54 | 59.12 | 61.01 | 1,026,547 | -0.09(-0.14%) |
Jun 05, 2020 | 59.64 | 61.50 | 59.16 | 61.09 | 1,574,058 | +1.13(+1.88%) |
Jun 04, 2020 | 61.32 | 62.21 | 59.42 | 59.96 | 1,189,454 | -1.67(-2.71%) |
Jun 03, 2020 | 62.37 | 62.62 | 61.56 | 61.63 | 1,504,067 | -0.43(-0.70%) |
Jun 02, 2020 | 62.07 | 63.06 | 61.54 | 62.07 | 4,056,955 | -2.90(-4.47%) |