Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.59 | 50.15 | 49.21 | 50.06 | 2,841,601 | +0.66(+1.34%) |
Aug 28, 2020 | 50.06 | 50.62 | 49.40 | 49.40 | 3,277,434 | -1.23(-2.43%) |
Aug 27, 2020 | 50.44 | 51.29 | 49.77 | 50.62 | 4,520,918 | -0.19(-0.37%) |
Aug 26, 2020 | 52.14 | 52.42 | 50.72 | 50.81 | 2,602,792 | -1.61(-3.06%) |
Aug 25, 2020 | 52.70 | 53.27 | 52.32 | 52.42 | 2,109,274 | -0.47(-0.89%) |
Aug 24, 2020 | 53.27 | 53.93 | 52.89 | 52.89 | 2,678,697 | -1.61(-2.95%) |
Aug 21, 2020 | 55.35 | 55.63 | 54.50 | 54.50 | 2,135,938 | -0.76(-1.37%) |
Aug 20, 2020 | 56.76 | 56.76 | 54.97 | 55.25 | 2,153,452 | -0.66(-1.18%) |
Aug 19, 2020 | 54.78 | 56.10 | 54.59 | 55.91 | 3,407,347 | +0.85(+1.54%) |
Aug 18, 2020 | 55.16 | 56.10 | 54.78 | 55.06 | 2,034,257 | -0.38(-0.68%) |
Aug 17, 2020 | 55.44 | 55.63 | 55.16 | 55.44 | 1,036,546 | -0.57(-1.01%) |
Aug 14, 2020 | 56.20 | 56.48 | 55.63 | 56.01 | 2,035,990 | +0.09(+0.17%) |
Aug 13, 2020 | 56.10 | 56.48 | 55.25 | 55.91 | 2,806,074 | +0.38(+0.68%) |
Aug 12, 2020 | 56.76 | 56.76 | 55.25 | 55.54 | 3,069,377 | -2.17(-3.76%) |
Aug 11, 2020 | 56.01 | 58.46 | 55.72 | 57.71 | 3,522,786 | +0.94(+1.66%) |
Aug 10, 2020 | 56.95 | 58.09 | 56.57 | 56.76 | 2,477,011 | -0.47(-0.83%) |
Aug 07, 2020 | 57.80 | 58.37 | 57.14 | 57.24 | 2,767,285 | -0.09(-0.16%) |
Aug 06, 2020 | 58.84 | 59.03 | 57.24 | 57.33 | 2,310,329 | -1.32(-2.25%) |
Aug 05, 2020 | 58.94 | 59.03 | 58.37 | 58.65 | 2,569,865 | -0.94(-1.58%) |
Aug 04, 2020 | 60.83 | 60.83 | 59.60 | 59.60 | 2,013,288 | -0.76(-1.25%) |
Aug 03, 2020 | 60.64 | 60.92 | 59.88 | 60.35 | 2,196,211 | -1.23(-1.99%) |
Jul 31, 2020 | 62.05 | 64.70 | 61.58 | 61.58 | 3,993,683 | -1.51(-2.40%) |
Jul 30, 2020 | 64.32 | 65.64 | 62.81 | 63.09 | 3,371,320 | +0.76(+1.21%) |
Jul 29, 2020 | 64.32 | 64.32 | 62.05 | 62.34 | 2,360,906 | -2.55(-3.93%) |
Jul 28, 2020 | 64.13 | 65.08 | 63.38 | 64.89 | 2,865,943 | +1.32(+2.08%) |
Jul 27, 2020 | 64.60 | 65.17 | 63.47 | 63.56 | 2,276,916 | -1.42(-2.18%) |
Jul 24, 2020 | 65.17 | 66.02 | 64.41 | 64.98 | 2,961,379 | +1.13(+1.78%) |
Jul 23, 2020 | 61.86 | 64.70 | 61.39 | 63.85 | 3,876,213 | +2.36(+3.84%) |
Jul 22, 2020 | 62.90 | 63.00 | 61.39 | 61.49 | 2,562,999 | -1.32(-2.11%) |
Jul 21, 2020 | 61.86 | 63.38 | 61.58 | 62.81 | 3,236,262 | -0.38(-0.60%) |
Jul 20, 2020 | 64.89 | 65.26 | 62.62 | 63.19 | 3,096,848 | -1.61(-2.48%) |
Jul 17, 2020 | 64.70 | 65.93 | 64.13 | 64.79 | 2,480,823 | -0.38(-0.58%) |
Jul 16, 2020 | 65.93 | 66.30 | 64.98 | 65.17 | 2,742,124 | +0.57(+0.88%) |
Jul 15, 2020 | 64.23 | 66.21 | 63.85 | 64.60 | 4,678,506 | -1.89(-2.84%) |
Jul 14, 2020 | 70.08 | 71.03 | 66.21 | 66.49 | 6,356,622 | -2.64(-3.83%) |
Jul 13, 2020 | 65.74 | 69.61 | 64.13 | 69.14 | 5,744,476 | +1.79(+2.66%) |
Jul 10, 2020 | 69.70 | 70.65 | 67.25 | 67.34 | 3,978,035 | -2.08(-2.99%) |
Jul 09, 2020 | 67.91 | 71.97 | 67.72 | 69.42 | 4,887,368 | +1.32(+1.94%) |
Jul 08, 2020 | 69.51 | 70.74 | 68.10 | 68.10 | 3,612,642 | -1.89(-2.70%) |
Jul 07, 2020 | 68.85 | 70.27 | 67.63 | 69.99 | 3,838,705 | +1.98(+2.92%) |
Jul 06, 2020 | 68.48 | 68.95 | 67.63 | 68.00 | 4,106,478 | -3.21(-4.51%) |
Jul 02, 2020 | 69.70 | 71.69 | 68.76 | 71.21 | 4,691,733 | -1.13(-1.57%) |
Jul 01, 2020 | 73.01 | 73.48 | 71.40 | 72.35 | 4,343,770 | -1.42(-1.92%) |
Jun 30, 2020 | 77.35 | 77.45 | 72.63 | 73.76 | 5,065,647 | -3.31(-4.29%) |
Jun 29, 2020 | 79.43 | 81.41 | 76.98 | 77.07 | 5,098,746 | -3.40(-4.23%) |
Jun 26, 2020 | 76.03 | 80.94 | 75.84 | 80.47 | 6,390,228 | +5.38(+7.17%) |
Jun 25, 2020 | 78.20 | 79.81 | 74.90 | 75.09 | 6,176,013 | -2.46(-3.17%) |
Jun 24, 2020 | 73.67 | 79.05 | 73.20 | 77.54 | 7,166,663 | +5.29(+7.32%) |
Jun 23, 2020 | 71.21 | 72.44 | 70.36 | 72.25 | 3,833,765 | -1.04(-1.42%) |
Jun 22, 2020 | 75.18 | 75.94 | 72.82 | 73.29 | 3,719,397 | -1.32(-1.77%) |
Jun 19, 2020 | 70.74 | 75.65 | 70.55 | 74.61 | 6,142,105 | +1.61(+2.20%) |
Jun 18, 2020 | 74.61 | 74.99 | 72.91 | 73.01 | 3,784,355 | -0.38(-0.51%) |
Jun 17, 2020 | 71.78 | 73.95 | 71.50 | 73.39 | 4,194,005 | +0.76(+1.04%) |
Jun 16, 2020 | 70.55 | 76.50 | 70.46 | 72.63 | 8,211,579 | -4.25(-5.53%) |
Jun 15, 2020 | 84.06 | 85.00 | 76.03 | 76.88 | 8,436,717 | -2.36(-2.98%) |
Jun 12, 2020 | 75.94 | 83.87 | 75.18 | 79.24 | 11,954,063 | -2.93(-3.56%) |
Jun 11, 2020 | 75.18 | 82.64 | 74.61 | 82.17 | 8,376,520 | +12.18(+17.41%) |
Jun 10, 2020 | 68.57 | 70.65 | 67.91 | 69.99 | 3,822,790 | +1.13(+1.65%) |
Jun 09, 2020 | 69.33 | 69.80 | 67.91 | 68.85 | 3,272,226 | +1.51(+2.24%) |
Jun 08, 2020 | 69.23 | 69.80 | 67.25 | 67.34 | 3,368,523 | -2.64(-3.78%) |
Jun 05, 2020 | 71.40 | 71.59 | 68.57 | 69.99 | 5,928,084 | -5.95(-7.84%) |
Jun 04, 2020 | 76.22 | 77.54 | 74.61 | 75.94 | 4,021,097 | +0.76(+1.01%) |
Jun 03, 2020 | 76.69 | 76.98 | 74.52 | 75.18 | 4,238,617 | -3.31(-4.21%) |
Jun 02, 2020 | 79.62 | 80.75 | 78.39 | 78.49 | 3,454,344 | -1.79(-2.24%) |