Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 63.13 | 63.59 | 60.78 | 60.79 | 1,285,215 | -2.89(-4.54%) |
Aug 28, 2020 | 61.55 | 63.98 | 61.15 | 63.68 | 1,636,300 | +2.72(+4.46%) |
Aug 27, 2020 | 58.71 | 62.91 | 58.70 | 60.96 | 1,730,178 | +2.70(+4.63%) |
Aug 26, 2020 | 58.61 | 58.79 | 57.43 | 58.26 | 976,029 | -0.21(-0.36%) |
Aug 25, 2020 | 59.12 | 59.22 | 57.24 | 58.47 | 1,056,280 | -0.11(-0.19%) |
Aug 24, 2020 | 57.85 | 58.88 | 57.21 | 58.58 | 1,671,924 | +2.17(+3.85%) |
Aug 21, 2020 | 54.45 | 56.66 | 54.45 | 56.41 | 1,579,800 | +1.57(+2.86%) |
Aug 20, 2020 | 53.28 | 55.28 | 52.68 | 54.84 | 1,069,602 | +1.20(+2.24%) |
Aug 19, 2020 | 54.75 | 55.00 | 53.41 | 53.64 | 960,678 | -1.21(-2.21%) |
Aug 18, 2020 | 55.73 | 55.79 | 53.40 | 54.85 | 1,558,309 | -0.75(-1.35%) |
Aug 17, 2020 | 55.31 | 56.82 | 53.74 | 55.60 | 2,284,804 | +0.45(+0.82%) |
Aug 14, 2020 | 55.83 | 56.15 | 54.89 | 55.15 | 1,394,300 | -1.32(-2.34%) |
Aug 13, 2020 | 56.21 | 57.05 | 56.10 | 56.47 | 1,145,924 | -0.20(-0.35%) |
Aug 12, 2020 | 57.05 | 57.44 | 56.14 | 56.67 | 2,216,730 | +0.34(+0.60%) |
Aug 11, 2020 | 55.80 | 57.60 | 54.57 | 56.33 | 2,397,702 | +1.65(+3.02%) |
Aug 10, 2020 | 51.25 | 56.00 | 51.25 | 54.68 | 2,337,600 | +3.74(+7.34%) |
Aug 07, 2020 | 51.25 | 51.85 | 50.48 | 50.94 | 1,426,300 | -0.31(-0.60%) |
Aug 06, 2020 | 49.61 | 52.68 | 49.42 | 51.25 | 2,414,142 | +1.28(+2.56%) |
Aug 05, 2020 | 51.38 | 52.68 | 49.77 | 49.97 | 4,530,054 | -3.67(-6.84%) |
Aug 04, 2020 | 50.96 | 53.95 | 50.60 | 53.64 | 3,159,421 | +2.91(+5.74%) |
Aug 03, 2020 | 52.05 | 52.09 | 50.38 | 50.73 | 2,886,611 | -1.47(-2.82%) |
Jul 31, 2020 | 53.18 | 53.18 | 51.70 | 52.20 | 2,124,500 | -0.89(-1.68%) |
Jul 30, 2020 | 53.92 | 54.01 | 52.20 | 53.09 | 2,346,978 | -1.76(-3.21%) |
Jul 29, 2020 | 54.00 | 56.57 | 53.99 | 54.85 | 2,013,208 | +1.03(+1.91%) |
Jul 28, 2020 | 54.21 | 54.94 | 53.65 | 53.82 | 1,746,342 | -0.82(-1.50%) |
Jul 27, 2020 | 53.62 | 55.34 | 53.40 | 54.64 | 1,743,475 | +0.07(+0.13%) |
Jul 24, 2020 | 55.65 | 55.85 | 53.90 | 54.57 | 1,261,800 | -1.67(-2.97%) |
Jul 23, 2020 | 57.22 | 58.05 | 55.55 | 56.24 | 1,113,759 | -1.33(-2.31%) |
Jul 22, 2020 | 57.60 | 58.33 | 57.26 | 57.57 | 883,020 | -0.64(-1.10%) |
Jul 21, 2020 | 58.42 | 59.08 | 57.90 | 58.21 | 1,457,802 | +0.77(+1.34%) |
Jul 20, 2020 | 58.69 | 59.01 | 56.88 | 57.44 | 1,890,008 | -1.37(-2.33%) |
Jul 17, 2020 | 59.00 | 59.40 | 57.55 | 58.81 | 2,621,800 | +0.28(+0.48%) |
Jul 16, 2020 | 58.75 | 59.51 | 57.88 | 58.53 | 1,209,844 | -1.66(-2.76%) |
Jul 15, 2020 | 58.91 | 60.89 | 58.40 | 60.19 | 2,628,885 | +5.21(+9.48%) |
Jul 14, 2020 | 54.50 | 55.99 | 53.89 | 54.98 | 2,011,956 | +0.03(+0.05%) |
Jul 13, 2020 | 57.68 | 58.44 | 54.80 | 54.95 | 2,001,873 | -2.16(-3.78%) |
Jul 10, 2020 | 56.47 | 58.28 | 55.28 | 57.11 | 1,874,300 | +0.98(+1.75%) |
Jul 09, 2020 | 57.77 | 57.83 | 54.04 | 56.13 | 1,509,821 | -1.39(-2.42%) |
Jul 08, 2020 | 56.61 | 59.37 | 56.52 | 57.52 | 2,150,114 | +1.33(+2.37%) |
Jul 07, 2020 | 60.75 | 60.91 | 55.88 | 56.19 | 3,661,332 | -5.40(-8.77%) |
Jul 06, 2020 | 61.81 | 62.70 | 60.41 | 61.59 | 1,419,452 | +1.12(+1.85%) |
Jul 02, 2020 | 63.78 | 64.09 | 60.38 | 60.47 | 1,206,600 | -1.72(-2.77%) |
Jul 01, 2020 | 61.73 | 64.61 | 61.22 | 62.19 | 1,709,241 | +1.62(+2.67%) |
Jun 30, 2020 | 59.02 | 60.78 | 58.03 | 60.57 | 1,578,734 | +1.05(+1.76%) |
Jun 29, 2020 | 62.28 | 62.40 | 57.74 | 59.52 | 3,414,969 | -2.10(-3.41%) |
Jun 26, 2020 | 64.27 | 64.36 | 60.86 | 61.62 | 3,095,800 | -3.25(-5.01%) |
Jun 25, 2020 | 64.82 | 65.61 | 63.07 | 64.87 | 1,453,189 | -0.74(-1.13%) |
Jun 24, 2020 | 67.50 | 67.93 | 63.05 | 65.61 | 2,659,139 | -2.52(-3.70%) |
Jun 23, 2020 | 64.50 | 68.14 | 63.55 | 68.13 | 1,826,717 | +4.22(+6.60%) |
Jun 22, 2020 | 66.05 | 66.06 | 63.32 | 63.91 | 1,921,241 | -2.23(-3.37%) |
Jun 19, 2020 | 66.92 | 68.38 | 64.97 | 66.14 | 1,946,900 | -0.22(-0.33%) |
Jun 18, 2020 | 66.11 | 67.62 | 65.41 | 66.36 | 1,608,881 | -0.57(-0.85%) |
Jun 17, 2020 | 69.31 | 69.57 | 66.88 | 66.93 | 1,176,682 | -2.09(-3.03%) |
Jun 16, 2020 | 71.96 | 72.07 | 68.12 | 69.02 | 1,650,581 | +0.41(+0.60%) |
Jun 15, 2020 | 62.89 | 69.75 | 62.60 | 68.61 | 1,657,971 | +1.71(+2.56%) |
Jun 12, 2020 | 68.33 | 68.91 | 64.91 | 66.90 | 1,229,400 | +1.60(+2.45%) |
Jun 11, 2020 | 64.61 | 67.90 | 64.06 | 65.30 | 2,774,593 | -4.56(-6.53%) |
Jun 10, 2020 | 71.06 | 71.14 | 67.27 | 69.86 | 2,122,627 | -0.41(-0.58%) |
Jun 09, 2020 | 71.21 | 72.93 | 69.75 | 70.27 | 2,323,514 | -2.70(-3.70%) |
Jun 08, 2020 | 77.85 | 77.85 | 72.06 | 72.97 | 2,052,132 | -2.18(-2.90%) |
Jun 05, 2020 | 78.70 | 80.60 | 74.24 | 75.15 | 2,745,000 | +1.60(+2.18%) |
Jun 04, 2020 | 75.94 | 75.94 | 73.18 | 73.55 | 3,212,403 | -3.63(-4.70%) |
Jun 03, 2020 | 75.51 | 78.16 | 75.01 | 77.18 | 3,506,395 | +3.20(+4.33%) |
Jun 02, 2020 | 69.00 | 74.46 | 68.54 | 73.98 | 5,107,518 | +6.39(+9.45%) |