Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.79 | 65.93 | 63.91 | 63.98 | 3,284,097 | -1.95(-2.95%) |
Aug 28, 2020 | 64.93 | 66.00 | 64.44 | 65.93 | 3,865,574 | +1.41(+2.18%) |
Aug 27, 2020 | 61.35 | 64.83 | 61.30 | 64.52 | 4,205,745 | +3.09(+5.02%) |
Aug 26, 2020 | 62.02 | 62.21 | 60.93 | 61.43 | 1,933,473 | -0.58(-0.94%) |
Aug 25, 2020 | 63.35 | 64.01 | 61.51 | 62.02 | 2,121,449 | -0.42(-0.67%) |
Aug 24, 2020 | 59.49 | 62.51 | 59.25 | 62.43 | 2,821,800 | +3.30(+5.58%) |
Aug 21, 2020 | 59.59 | 60.07 | 58.75 | 59.13 | 1,736,854 | -0.44(-0.73%) |
Aug 20, 2020 | 59.81 | 60.08 | 59.14 | 59.57 | 2,745,284 | -1.33(-2.18%) |
Aug 19, 2020 | 60.79 | 61.98 | 60.30 | 60.89 | 2,692,813 | +0.21(+0.35%) |
Aug 18, 2020 | 62.23 | 62.23 | 60.54 | 60.68 | 2,947,070 | -1.22(-1.98%) |
Aug 17, 2020 | 64.21 | 64.36 | 61.89 | 61.90 | 3,140,911 | -2.48(-3.86%) |
Aug 14, 2020 | 62.27 | 64.84 | 61.51 | 64.39 | 3,190,274 | +1.70(+2.71%) |
Aug 13, 2020 | 62.32 | 63.56 | 61.91 | 62.69 | 3,198,746 | -0.47(-0.75%) |
Aug 12, 2020 | 65.81 | 66.64 | 62.12 | 63.16 | 2,800,139 | -1.37(-2.13%) |
Aug 11, 2020 | 64.50 | 66.62 | 64.30 | 64.54 | 3,394,536 | +2.06(+3.29%) |
Aug 10, 2020 | 61.26 | 62.97 | 61.17 | 62.48 | 2,925,074 | +1.54(+2.52%) |
Aug 07, 2020 | 58.32 | 61.21 | 57.71 | 60.94 | 4,135,197 | +2.13(+3.62%) |
Aug 06, 2020 | 59.23 | 60.44 | 58.59 | 58.81 | 3,113,074 | -1.04(-1.73%) |
Aug 05, 2020 | 59.21 | 60.04 | 58.71 | 59.84 | 2,347,374 | +1.32(+2.26%) |
Aug 04, 2020 | 58.48 | 58.98 | 57.98 | 58.52 | 1,976,030 | -0.23(-0.39%) |
Aug 03, 2020 | 59.16 | 59.70 | 58.48 | 58.75 | 1,936,804 | -0.29(-0.49%) |
Jul 31, 2020 | 59.96 | 59.96 | 58.06 | 59.04 | 2,153,147 | -0.96(-1.60%) |
Jul 30, 2020 | 59.71 | 60.34 | 58.71 | 60.00 | 2,069,728 | -1.43(-2.32%) |
Jul 29, 2020 | 59.34 | 61.46 | 58.89 | 61.43 | 1,945,935 | +2.11(+3.56%) |
Jul 28, 2020 | 60.17 | 60.90 | 59.19 | 59.32 | 3,384,629 | -1.52(-2.49%) |
Jul 27, 2020 | 59.67 | 61.06 | 58.36 | 60.84 | 4,037,820 | +0.63(+1.05%) |
Jul 24, 2020 | 60.53 | 60.87 | 59.89 | 60.21 | 2,371,757 | -0.31(-0.52%) |
Jul 23, 2020 | 58.90 | 61.11 | 58.62 | 60.52 | 4,964,597 | +1.25(+2.11%) |
Jul 22, 2020 | 55.98 | 60.11 | 55.80 | 59.27 | 11,725,836 | +1.09(+1.88%) |
Jul 21, 2020 | 56.92 | 58.36 | 56.63 | 58.18 | 4,777,392 | +1.88(+3.34%) |
Jul 20, 2020 | 56.84 | 57.36 | 55.96 | 56.30 | 3,310,190 | -1.06(-1.86%) |
Jul 17, 2020 | 58.63 | 58.66 | 57.06 | 57.36 | 2,690,110 | -1.27(-2.16%) |
Jul 16, 2020 | 58.08 | 59.72 | 57.75 | 58.63 | 3,197,808 | -0.30(-0.50%) |
Jul 15, 2020 | 57.75 | 59.05 | 56.99 | 58.93 | 3,441,922 | +2.78(+4.94%) |
Jul 14, 2020 | 56.61 | 57.34 | 55.58 | 56.15 | 4,399,756 | -0.81(-1.43%) |
Jul 13, 2020 | 56.99 | 58.40 | 55.30 | 56.97 | 4,115,765 | +0.70(+1.25%) |
Jul 10, 2020 | 53.84 | 56.30 | 53.55 | 56.26 | 3,391,004 | +2.27(+4.20%) |
Jul 09, 2020 | 56.44 | 56.63 | 53.02 | 54.00 | 4,404,276 | -2.81(-4.95%) |
Jul 08, 2020 | 55.30 | 56.87 | 54.78 | 56.81 | 3,336,662 | +1.37(+2.47%) |
Jul 07, 2020 | 57.29 | 57.29 | 55.28 | 55.44 | 3,280,891 | -2.54(-4.37%) |
Jul 06, 2020 | 58.37 | 58.80 | 56.99 | 57.98 | 2,857,416 | +1.39(+2.45%) |
Jul 02, 2020 | 57.62 | 58.53 | 56.19 | 56.59 | 3,648,517 | +0.42(+0.74%) |
Jul 01, 2020 | 58.16 | 59.46 | 55.68 | 56.17 | 3,677,711 | -1.75(-3.02%) |
Jun 30, 2020 | 57.45 | 58.64 | 57.05 | 57.92 | 4,388,815 | +0.19(+0.34%) |
Jun 29, 2020 | 57.23 | 58.28 | 56.23 | 57.73 | 3,740,526 | +1.13(+1.99%) |
Jun 26, 2020 | 60.65 | 60.65 | 56.30 | 56.60 | 9,421,545 | -5.44(-8.77%) |
Jun 25, 2020 | 60.02 | 62.36 | 59.26 | 62.04 | 4,600,631 | +1.46(+2.41%) |
Jun 24, 2020 | 63.33 | 63.33 | 60.14 | 60.58 | 4,029,638 | -3.80(-5.91%) |
Jun 23, 2020 | 64.38 | 64.95 | 63.69 | 64.38 | 2,557,753 | +1.18(+1.86%) |
Jun 22, 2020 | 63.46 | 64.92 | 62.83 | 63.20 | 4,103,244 | +0.21(+0.34%) |
Jun 19, 2020 | 66.33 | 66.33 | 62.29 | 62.99 | 6,500,721 | -1.77(-2.73%) |
Jun 18, 2020 | 65.21 | 66.32 | 64.24 | 64.76 | 3,870,713 | -1.38(-2.08%) |
Jun 17, 2020 | 68.09 | 68.43 | 65.91 | 66.14 | 3,189,504 | -1.97(-2.89%) |
Jun 16, 2020 | 69.48 | 69.74 | 65.17 | 68.11 | 5,792,679 | +2.25(+3.41%) |
Jun 15, 2020 | 61.54 | 66.81 | 61.21 | 65.86 | 4,371,215 | +0.50(+0.76%) |
Jun 12, 2020 | 65.02 | 65.42 | 62.08 | 65.36 | 5,590,078 | +4.17(+6.82%) |
Jun 11, 2020 | 61.73 | 64.93 | 61.09 | 61.19 | 6,946,294 | -5.26(-7.91%) |
Jun 10, 2020 | 72.02 | 72.53 | 66.44 | 66.44 | 8,417,209 | -6.17(-8.50%) |
Jun 09, 2020 | 71.26 | 73.42 | 70.75 | 72.62 | 4,184,948 | -1.42(-1.91%) |
Jun 08, 2020 | 75.17 | 76.02 | 73.05 | 74.03 | 7,588,037 | +0.91(+1.24%) |
Jun 05, 2020 | 78.35 | 78.86 | 72.46 | 73.12 | 8,158,077 | +1.73(+2.42%) |
Jun 04, 2020 | 68.45 | 71.40 | 67.29 | 71.39 | 4,720,413 | +2.60(+3.78%) |
Jun 03, 2020 | 67.53 | 69.56 | 66.96 | 68.79 | 6,156,115 | +3.18(+4.85%) |
Jun 02, 2020 | 64.97 | 67.07 | 64.17 | 65.61 | 6,006,803 | +1.77(+2.77%) |