Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 66.12 | 67.07 | 65.72 | 66.12 | 1,118,867 | +0.38(+0.57%) |
Aug 28, 2020 | 64.71 | 65.92 | 64.35 | 65.75 | 1,298,185 | +2.48(+3.92%) |
Aug 27, 2020 | 65.53 | 65.62 | 62.19 | 63.27 | 1,039,949 | -1.08(-1.68%) |
Aug 26, 2020 | 61.99 | 64.43 | 61.76 | 64.35 | 1,259,119 | +1.71(+2.72%) |
Aug 25, 2020 | 62.68 | 62.74 | 61.38 | 62.65 | 987,403 | -0.03(-0.05%) |
Aug 24, 2020 | 64.03 | 64.10 | 61.93 | 62.68 | 933,801 | -0.67(-1.06%) |
Aug 21, 2020 | 63.65 | 63.68 | 62.28 | 63.35 | 1,173,619 | -1.12(-1.74%) |
Aug 20, 2020 | 63.85 | 65.05 | 63.61 | 64.47 | 1,396,269 | +0.33(+0.51%) |
Aug 19, 2020 | 65.29 | 65.98 | 63.63 | 64.15 | 1,328,156 | -1.31(-2.00%) |
Aug 18, 2020 | 66.98 | 67.31 | 64.60 | 65.45 | 1,368,227 | -0.26(-0.40%) |
Aug 17, 2020 | 65.33 | 66.29 | 64.96 | 65.72 | 1,581,595 | +2.73(+4.33%) |
Aug 14, 2020 | 63.03 | 63.13 | 61.93 | 62.99 | 1,159,814 | +0.01(+0.01%) |
Aug 13, 2020 | 62.60 | 64.28 | 62.02 | 62.98 | 1,310,926 | +1.35(+2.18%) |
Aug 12, 2020 | 62.78 | 63.94 | 61.45 | 61.64 | 2,322,027 | +0.04(+0.06%) |
Aug 11, 2020 | 61.85 | 63.26 | 60.39 | 61.60 | 3,576,361 | -3.66(-5.61%) |
Aug 10, 2020 | 66.24 | 66.94 | 65.09 | 65.25 | 1,634,056 | -0.37(-0.56%) |
Aug 07, 2020 | 65.29 | 66.76 | 65.02 | 65.62 | 1,679,233 | -1.39(-2.08%) |
Aug 06, 2020 | 67.27 | 67.46 | 65.57 | 67.02 | 2,113,888 | +0.47(+0.71%) |
Aug 05, 2020 | 66.34 | 67.17 | 65.69 | 66.55 | 2,803,886 | +1.55(+2.38%) |
Aug 04, 2020 | 61.92 | 65.06 | 61.48 | 65.00 | 2,566,246 | +2.79(+4.48%) |
Aug 03, 2020 | 63.16 | 63.75 | 61.54 | 62.21 | 1,727,393 | -1.13(-1.79%) |
Jul 31, 2020 | 61.00 | 63.39 | 60.62 | 63.34 | 3,135,716 | +3.31(+5.52%) |
Jul 30, 2020 | 56.98 | 60.56 | 56.46 | 60.03 | 3,652,370 | +1.63(+2.78%) |
Jul 29, 2020 | 59.85 | 59.87 | 57.43 | 58.40 | 2,785,573 | -1.48(-2.48%) |
Jul 28, 2020 | 57.88 | 60.31 | 57.80 | 59.88 | 2,684,395 | +0.82(+1.39%) |
Jul 27, 2020 | 58.97 | 59.90 | 58.36 | 59.06 | 2,918,840 | +1.85(+3.23%) |
Jul 24, 2020 | 55.39 | 57.31 | 55.29 | 57.21 | 1,908,511 | +2.10(+3.82%) |
Jul 23, 2020 | 55.92 | 56.31 | 54.35 | 55.11 | 2,586,224 | -0.65(-1.17%) |
Jul 22, 2020 | 55.02 | 56.03 | 54.64 | 55.76 | 1,524,079 | +0.87(+1.58%) |
Jul 21, 2020 | 55.44 | 56.14 | 54.02 | 54.90 | 1,937,141 | +0.22(+0.39%) |
Jul 20, 2020 | 53.62 | 54.98 | 53.45 | 54.68 | 1,347,925 | +1.34(+2.51%) |
Jul 17, 2020 | 52.51 | 53.40 | 52.09 | 53.34 | 988,641 | +1.47(+2.84%) |
Jul 16, 2020 | 52.57 | 52.79 | 51.48 | 51.87 | 1,082,710 | -0.58(-1.11%) |
Jul 15, 2020 | 51.81 | 52.87 | 51.06 | 52.45 | 1,347,882 | +0.58(+1.12%) |
Jul 14, 2020 | 49.48 | 51.91 | 49.25 | 51.87 | 1,452,100 | +2.19(+4.41%) |
Jul 13, 2020 | 52.37 | 52.89 | 49.50 | 49.68 | 1,636,673 | -2.10(-4.05%) |
Jul 10, 2020 | 52.97 | 53.12 | 51.34 | 51.77 | 1,528,139 | -0.95(-1.80%) |
Jul 09, 2020 | 53.14 | 53.19 | 51.09 | 52.72 | 1,589,111 | +0.23(+0.44%) |
Jul 08, 2020 | 52.19 | 52.92 | 51.80 | 52.49 | 1,661,745 | +1.24(+2.41%) |
Jul 07, 2020 | 49.94 | 51.48 | 49.64 | 51.25 | 1,514,057 | +1.12(+2.24%) |
Jul 06, 2020 | 50.64 | 50.74 | 49.40 | 50.13 | 1,619,737 | +0.06(+0.13%) |
Jul 02, 2020 | 50.78 | 51.74 | 50.01 | 50.07 | 1,323,835 | -1.18(-2.30%) |
Jul 01, 2020 | 51.13 | 51.28 | 49.35 | 51.25 | 1,058,066 | +0.20(+0.39%) |
Jun 30, 2020 | 49.80 | 51.21 | 49.30 | 51.05 | 1,548,476 | +1.44(+2.91%) |
Jun 29, 2020 | 49.19 | 49.63 | 48.52 | 49.60 | 1,482,879 | +0.59(+1.20%) |
Jun 26, 2020 | 48.73 | 49.46 | 47.97 | 49.01 | 1,366,879 | -0.13(-0.26%) |
Jun 25, 2020 | 49.26 | 49.32 | 48.15 | 49.14 | 1,139,774 | +0.10(+0.21%) |
Jun 24, 2020 | 49.48 | 50.17 | 48.30 | 49.04 | 1,662,985 | -0.69(-1.39%) |
Jun 23, 2020 | 49.50 | 50.77 | 49.25 | 49.73 | 1,840,754 | +0.87(+1.78%) |
Jun 22, 2020 | 48.76 | 49.80 | 48.27 | 48.86 | 2,003,722 | +1.70(+3.60%) |
Jun 19, 2020 | 46.23 | 47.61 | 45.98 | 47.17 | 3,371,644 | +1.43(+3.12%) |
Jun 18, 2020 | 46.21 | 46.81 | 45.56 | 45.74 | 1,658,143 | -0.80(-1.73%) |
Jun 17, 2020 | 47.18 | 47.70 | 46.00 | 46.54 | 1,711,703 | -0.43(-0.92%) |
Jun 16, 2020 | 48.24 | 48.71 | 46.62 | 46.97 | 1,833,201 | -1.65(-3.39%) |
Jun 15, 2020 | 45.83 | 48.83 | 45.20 | 48.62 | 1,839,659 | +1.41(+2.99%) |
Jun 12, 2020 | 49.05 | 49.81 | 47.14 | 47.21 | 1,707,972 | -0.43(-0.90%) |
Jun 11, 2020 | 49.72 | 50.23 | 47.00 | 47.64 | 2,752,294 | -1.62(-3.28%) |
Jun 10, 2020 | 47.61 | 49.30 | 46.44 | 49.26 | 2,789,437 | +2.37(+5.06%) |
Jun 09, 2020 | 46.97 | 47.09 | 45.61 | 46.89 | 2,129,058 | +0.90(+1.96%) |
Jun 08, 2020 | 46.54 | 46.54 | 45.38 | 45.99 | 2,224,438 | -0.37(-0.81%) |
Jun 05, 2020 | 44.62 | 46.40 | 44.16 | 46.36 | 2,618,555 | -0.06(-0.12%) |
Jun 04, 2020 | 47.23 | 47.75 | 46.16 | 46.42 | 1,978,432 | +0.01(+0.02%) |
Jun 03, 2020 | 48.21 | 48.83 | 46.08 | 46.41 | 3,707,845 | -3.14(-6.34%) |
Jun 02, 2020 | 51.37 | 51.37 | 49.16 | 49.55 | 1,724,093 | -1.54(-3.01%) |