Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.46 | 64.46 | 62.34 | 62.45 | 264,024 | -2.34(-3.60%) |
Aug 28, 2020 | 66.27 | 66.47 | 64.26 | 64.78 | 139,600 | -1.08(-1.64%) |
Aug 27, 2020 | 66.18 | 66.98 | 65.57 | 65.86 | 186,114 | -0.09(-0.14%) |
Aug 26, 2020 | 66.27 | 66.53 | 65.37 | 65.95 | 126,573 | -0.09(-0.14%) |
Aug 25, 2020 | 67.26 | 67.26 | 65.44 | 66.04 | 176,814 | -1.10(-1.64%) |
Aug 24, 2020 | 67.19 | 67.58 | 66.58 | 67.14 | 203,214 | +0.65(+0.98%) |
Aug 21, 2020 | 66.07 | 66.54 | 64.94 | 66.49 | 379,900 | +0.28(+0.42%) |
Aug 20, 2020 | 65.35 | 66.51 | 65.17 | 66.21 | 187,904 | +0.37(+0.56%) |
Aug 19, 2020 | 65.99 | 67.22 | 65.21 | 65.84 | 275,249 | -0.30(-0.45%) |
Aug 18, 2020 | 67.39 | 67.77 | 65.75 | 66.14 | 250,438 | -1.60(-2.36%) |
Aug 17, 2020 | 69.17 | 69.64 | 67.42 | 67.74 | 299,563 | -1.03(-1.50%) |
Aug 14, 2020 | 68.25 | 69.43 | 67.75 | 68.77 | 211,600 | +0.31(+0.45%) |
Aug 13, 2020 | 67.82 | 68.92 | 67.64 | 68.46 | 296,583 | +0.39(+0.57%) |
Aug 12, 2020 | 67.67 | 68.61 | 67.07 | 68.07 | 189,513 | +1.04(+1.55%) |
Aug 11, 2020 | 67.59 | 68.49 | 66.70 | 67.03 | 349,498 | +1.14(+1.73%) |
Aug 10, 2020 | 63.21 | 66.26 | 63.21 | 65.89 | 399,205 | +2.99(+4.75%) |
Aug 07, 2020 | 62.10 | 63.93 | 61.92 | 62.90 | 246,600 | +0.21(+0.33%) |
Aug 06, 2020 | 62.16 | 62.80 | 60.94 | 62.69 | 219,215 | +1.62(+2.65%) |
Aug 05, 2020 | 60.00 | 61.64 | 56.66 | 61.07 | 321,405 | +7.10(+13.16%) |
Aug 04, 2020 | 52.98 | 54.03 | 52.23 | 53.97 | 203,508 | +0.87(+1.64%) |
Aug 03, 2020 | 52.05 | 53.33 | 51.92 | 53.10 | 103,390 | +1.38(+2.67%) |
Jul 31, 2020 | 51.89 | 52.13 | 50.43 | 51.72 | 134,300 | -0.58(-1.11%) |
Jul 30, 2020 | 51.99 | 52.74 | 51.18 | 52.30 | 136,580 | -0.39(-0.74%) |
Jul 29, 2020 | 51.69 | 52.75 | 51.56 | 52.69 | 80,746 | +1.11(+2.15%) |
Jul 28, 2020 | 51.82 | 52.35 | 51.38 | 51.58 | 128,454 | -0.34(-0.65%) |
Jul 27, 2020 | 51.05 | 52.04 | 50.84 | 51.92 | 65,840 | +1.05(+2.06%) |
Jul 24, 2020 | 52.02 | 52.02 | 50.65 | 50.87 | 93,200 | -1.16(-2.23%) |
Jul 23, 2020 | 51.80 | 52.56 | 51.23 | 52.03 | 122,701 | +0.18(+0.35%) |
Jul 22, 2020 | 51.56 | 52.46 | 51.37 | 51.85 | 81,979 | +0.29(+0.56%) |
Jul 21, 2020 | 51.13 | 51.75 | 50.93 | 51.56 | 168,026 | +1.04(+2.06%) |
Jul 20, 2020 | 50.23 | 50.76 | 50.23 | 50.52 | 107,875 | +0.02(+0.04%) |
Jul 17, 2020 | 50.48 | 51.05 | 50.08 | 50.50 | 109,100 | -0.12(-0.24%) |
Jul 16, 2020 | 50.48 | 51.39 | 50.08 | 50.62 | 120,578 | +0.13(+0.26%) |
Jul 15, 2020 | 49.45 | 50.79 | 49.11 | 50.49 | 165,786 | +1.98(+4.08%) |
Jul 14, 2020 | 47.06 | 48.52 | 46.30 | 48.51 | 106,673 | +1.45(+3.08%) |
Jul 13, 2020 | 48.64 | 48.90 | 47.03 | 47.06 | 158,293 | -0.87(-1.82%) |
Jul 10, 2020 | 46.76 | 47.99 | 46.41 | 47.93 | 248,500 | +1.38(+2.96%) |
Jul 09, 2020 | 47.12 | 47.40 | 45.82 | 46.55 | 192,875 | -0.70(-1.48%) |
Jul 08, 2020 | 46.60 | 49.66 | 46.16 | 47.25 | 254,436 | +0.53(+1.13%) |
Jul 07, 2020 | 46.78 | 47.44 | 46.49 | 46.72 | 124,107 | -0.46(-0.97%) |
Jul 06, 2020 | 47.50 | 48.38 | 47.06 | 47.18 | 108,782 | +0.45(+0.96%) |
Jul 02, 2020 | 47.36 | 48.25 | 46.53 | 46.73 | 114,400 | +0.18(+0.39%) |
Jul 01, 2020 | 48.08 | 48.41 | 46.34 | 46.55 | 182,628 | -1.46(-3.04%) |
Jun 30, 2020 | 47.16 | 49.10 | 47.16 | 48.01 | 191,631 | +0.61(+1.29%) |
Jun 29, 2020 | 45.48 | 47.45 | 45.48 | 47.40 | 177,406 | +2.41(+5.36%) |
Jun 26, 2020 | 45.34 | 45.53 | 44.02 | 44.99 | 365,100 | -0.59(-1.29%) |
Jun 25, 2020 | 44.87 | 45.59 | 43.86 | 45.58 | 132,215 | +0.33(+0.73%) |
Jun 24, 2020 | 46.96 | 47.42 | 45.18 | 45.25 | 165,260 | -2.22(-4.68%) |
Jun 23, 2020 | 47.25 | 48.25 | 47.22 | 47.47 | 127,550 | +0.62(+1.32%) |
Jun 22, 2020 | 46.71 | 46.88 | 45.81 | 46.85 | 130,066 | -0.12(-0.26%) |
Jun 19, 2020 | 47.50 | 47.90 | 46.63 | 46.97 | 295,600 | +0.05(+0.11%) |
Jun 18, 2020 | 46.59 | 47.32 | 46.30 | 46.92 | 157,023 | +0.14(+0.30%) |
Jun 17, 2020 | 47.27 | 47.29 | 46.30 | 46.78 | 125,040 | -0.30(-0.64%) |
Jun 16, 2020 | 47.14 | 47.87 | 46.30 | 47.08 | 252,075 | +1.53(+3.36%) |
Jun 15, 2020 | 43.01 | 46.24 | 42.90 | 45.55 | 134,587 | +1.31(+2.96%) |
Jun 12, 2020 | 47.61 | 47.64 | 43.18 | 44.24 | 268,100 | -1.77(-3.85%) |
Jun 11, 2020 | 46.03 | 47.14 | 45.92 | 46.01 | 276,936 | -2.56(-5.27%) |
Jun 10, 2020 | 49.63 | 49.98 | 48.56 | 48.57 | 127,345 | -1.11(-2.23%) |
Jun 09, 2020 | 49.75 | 50.20 | 48.47 | 49.68 | 205,167 | -0.80(-1.58%) |
Jun 08, 2020 | 52.38 | 52.38 | 50.22 | 50.48 | 223,116 | -1.02(-1.98%) |
Jun 05, 2020 | 51.71 | 53.45 | 50.89 | 51.50 | 406,500 | +1.61(+3.23%) |
Jun 04, 2020 | 48.90 | 50.41 | 45.61 | 49.89 | 311,266 | +0.70(+1.42%) |
Jun 03, 2020 | 47.90 | 49.35 | 47.55 | 49.19 | 237,348 | +2.00(+4.24%) |
Jun 02, 2020 | 44.79 | 47.27 | 44.66 | 47.19 | 574,041 | +2.81(+6.33%) |