Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.51 | 64.74 | 63.15 | 63.71 | 460,279 | -0.68(-1.06%) |
Aug 28, 2020 | 64.85 | 64.85 | 63.68 | 64.39 | 1,203,500 | +0.05(+0.08%) |
Aug 27, 2020 | 64.84 | 64.97 | 63.37 | 64.34 | 414,912 | -0.49(-0.76%) |
Aug 26, 2020 | 65.78 | 66.93 | 64.69 | 64.83 | 448,074 | -0.63(-0.96%) |
Aug 25, 2020 | 65.24 | 65.92 | 64.01 | 65.46 | 387,951 | -0.03(-0.05%) |
Aug 24, 2020 | 66.66 | 66.66 | 64.00 | 65.49 | 492,330 | -0.39(-0.59%) |
Aug 21, 2020 | 66.28 | 66.73 | 64.31 | 65.88 | 477,000 | -0.13(-0.20%) |
Aug 20, 2020 | 65.54 | 66.75 | 65.01 | 66.01 | 393,113 | +0.06(+0.09%) |
Aug 19, 2020 | 65.74 | 66.84 | 64.65 | 65.95 | 623,081 | +0.67(+1.03%) |
Aug 18, 2020 | 62.50 | 65.66 | 61.31 | 65.28 | 1,160,024 | +2.50(+3.98%) |
Aug 17, 2020 | 55.34 | 63.01 | 54.57 | 62.78 | 1,744,709 | +8.15(+14.92%) |
Aug 14, 2020 | 56.19 | 56.42 | 54.40 | 54.63 | 504,300 | -1.75(-3.10%) |
Aug 13, 2020 | 53.70 | 57.70 | 53.70 | 56.38 | 724,648 | +2.89(+5.40%) |
Aug 12, 2020 | 50.67 | 53.78 | 50.66 | 53.49 | 531,040 | +3.12(+6.19%) |
Aug 11, 2020 | 51.19 | 52.10 | 49.16 | 50.37 | 503,442 | -0.96(-1.87%) |
Aug 10, 2020 | 53.00 | 53.01 | 51.02 | 51.33 | 432,972 | -1.54(-2.91%) |
Aug 07, 2020 | 52.82 | 54.80 | 52.35 | 52.87 | 551,700 | -2.30(-4.17%) |
Aug 06, 2020 | 55.00 | 56.51 | 52.71 | 55.17 | 1,522,441 | +3.97(+7.75%) |
Aug 05, 2020 | 49.47 | 51.44 | 48.90 | 51.20 | 1,237,478 | +1.85(+3.75%) |
Aug 04, 2020 | 49.83 | 50.22 | 47.99 | 49.35 | 544,402 | -0.43(-0.86%) |
Aug 03, 2020 | 48.33 | 50.08 | 48.12 | 49.78 | 621,505 | +1.76(+3.67%) |
Jul 31, 2020 | 47.51 | 48.10 | 46.00 | 48.02 | 579,600 | +0.47(+0.99%) |
Jul 30, 2020 | 46.34 | 48.20 | 46.34 | 47.55 | 711,645 | +0.87(+1.86%) |
Jul 29, 2020 | 46.51 | 47.15 | 45.95 | 46.68 | 364,497 | +0.59(+1.28%) |
Jul 28, 2020 | 47.58 | 47.76 | 46.06 | 46.09 | 425,057 | -1.45(-3.05%) |
Jul 27, 2020 | 46.76 | 47.63 | 45.91 | 47.54 | 467,040 | +1.02(+2.19%) |
Jul 24, 2020 | 47.86 | 47.86 | 45.38 | 46.52 | 480,400 | -1.89(-3.90%) |
Jul 23, 2020 | 49.90 | 49.97 | 47.67 | 48.41 | 660,728 | -1.09(-2.20%) |
Jul 22, 2020 | 49.03 | 49.68 | 48.19 | 49.50 | 569,217 | +0.27(+0.55%) |
Jul 21, 2020 | 49.80 | 51.87 | 48.40 | 49.23 | 1,210,646 | -0.58(-1.16%) |
Jul 20, 2020 | 48.79 | 50.13 | 48.00 | 49.81 | 747,640 | +1.71(+3.56%) |
Jul 17, 2020 | 47.18 | 48.34 | 46.99 | 48.10 | 464,700 | +1.13(+2.41%) |
Jul 16, 2020 | 48.19 | 48.71 | 46.34 | 46.97 | 481,481 | -1.76(-3.61%) |
Jul 15, 2020 | 48.79 | 50.12 | 47.88 | 48.73 | 874,735 | +0.44(+0.91%) |
Jul 14, 2020 | 45.98 | 48.33 | 45.16 | 48.29 | 485,653 | +2.40(+5.23%) |
Jul 13, 2020 | 47.18 | 48.76 | 45.77 | 45.89 | 728,241 | -1.03(-2.20%) |
Jul 10, 2020 | 49.22 | 49.90 | 46.82 | 46.92 | 602,600 | -2.27(-4.61%) |
Jul 09, 2020 | 48.80 | 50.07 | 47.40 | 49.19 | 846,676 | +0.74(+1.53%) |
Jul 08, 2020 | 47.00 | 48.66 | 46.98 | 48.45 | 502,393 | +1.31(+2.78%) |
Jul 07, 2020 | 47.40 | 48.70 | 46.39 | 47.14 | 735,377 | +0.55(+1.18%) |
Jul 06, 2020 | 48.36 | 48.58 | 46.32 | 46.59 | 632,867 | -1.49(-3.10%) |
Jul 02, 2020 | 50.00 | 50.00 | 47.95 | 48.08 | 751,900 | -1.48(-2.99%) |
Jul 01, 2020 | 50.00 | 50.57 | 48.75 | 49.56 | 568,025 | -0.30(-0.60%) |
Jun 30, 2020 | 48.00 | 49.97 | 47.65 | 49.86 | 920,649 | +2.16(+4.53%) |
Jun 29, 2020 | 45.95 | 47.85 | 45.11 | 47.70 | 969,827 | +1.80(+3.92%) |
Jun 26, 2020 | 47.09 | 47.91 | 45.73 | 45.90 | 2,067,700 | -1.63(-3.43%) |
Jun 25, 2020 | 45.22 | 47.60 | 44.57 | 47.53 | 1,062,622 | +2.48(+5.50%) |
Jun 24, 2020 | 45.47 | 47.27 | 44.81 | 45.05 | 517,627 | -1.58(-3.39%) |
Jun 23, 2020 | 45.51 | 48.27 | 45.31 | 46.63 | 1,021,486 | +0.31(+0.67%) |
Jun 22, 2020 | 46.47 | 46.47 | 43.20 | 46.32 | 952,589 | -0.15(-0.32%) |
Jun 19, 2020 | 45.70 | 47.26 | 45.13 | 46.47 | 1,421,100 | +0.48(+1.04%) |
Jun 18, 2020 | 45.14 | 46.40 | 44.82 | 45.99 | 410,619 | +0.56(+1.23%) |
Jun 17, 2020 | 44.99 | 45.91 | 44.71 | 45.43 | 674,018 | +0.84(+1.88%) |
Jun 16, 2020 | 44.83 | 45.23 | 43.29 | 44.59 | 724,162 | +1.30(+3.00%) |
Jun 15, 2020 | 40.54 | 43.35 | 39.90 | 43.29 | 688,891 | +2.36(+5.77%) |
Jun 12, 2020 | 40.39 | 41.90 | 39.43 | 40.93 | 788,400 | +1.41(+3.57%) |
Jun 11, 2020 | 41.27 | 42.14 | 39.46 | 39.52 | 643,479 | -2.86(-6.75%) |
Jun 10, 2020 | 42.19 | 43.76 | 41.40 | 42.38 | 549,857 | +0.48(+1.15%) |
Jun 09, 2020 | 39.56 | 43.30 | 39.21 | 41.90 | 877,997 | +0.67(+1.63%) |
Jun 08, 2020 | 40.56 | 41.68 | 40.23 | 41.23 | 628,159 | +0.69(+1.70%) |
Jun 05, 2020 | 41.72 | 42.59 | 40.46 | 40.54 | 582,100 | -0.66(-1.60%) |
Jun 04, 2020 | 43.25 | 43.89 | 41.10 | 41.20 | 923,464 | -2.15(-4.96%) |
Jun 03, 2020 | 44.80 | 45.13 | 43.28 | 43.35 | 622,287 | -1.66(-3.69%) |
Jun 02, 2020 | 43.29 | 45.40 | 42.36 | 45.01 | 609,877 | +1.53(+3.52%) |