Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 66.07 | 66.21 | 64.18 | 64.26 | 3,269,849 | -1.95(-2.95%) |
Aug 28, 2020 | 65.21 | 66.29 | 64.72 | 66.21 | 3,848,804 | +1.41(+2.18%) |
Aug 27, 2020 | 61.62 | 65.12 | 61.57 | 64.80 | 4,187,499 | +3.10(+5.02%) |
Aug 26, 2020 | 62.29 | 62.48 | 61.20 | 61.70 | 1,925,085 | -0.59(-0.94%) |
Aug 25, 2020 | 63.63 | 64.29 | 61.78 | 62.29 | 2,112,245 | -0.42(-0.67%) |
Aug 24, 2020 | 59.75 | 62.78 | 59.51 | 62.70 | 2,809,558 | +3.31(+5.58%) |
Aug 21, 2020 | 59.85 | 60.33 | 59.01 | 59.39 | 1,729,319 | -0.44(-0.73%) |
Aug 20, 2020 | 60.07 | 60.34 | 59.40 | 59.83 | 2,733,375 | -1.33(-2.18%) |
Aug 19, 2020 | 61.06 | 62.25 | 60.56 | 61.16 | 2,681,131 | +0.21(+0.35%) |
Aug 18, 2020 | 62.50 | 62.50 | 60.81 | 60.95 | 2,934,285 | -1.23(-1.98%) |
Aug 17, 2020 | 64.49 | 64.64 | 62.16 | 62.17 | 3,127,285 | -2.49(-3.86%) |
Aug 14, 2020 | 62.54 | 65.12 | 61.77 | 64.67 | 3,176,434 | +1.70(+2.71%) |
Aug 13, 2020 | 62.59 | 63.84 | 62.18 | 62.97 | 3,184,869 | -0.47(-0.75%) |
Aug 12, 2020 | 66.09 | 66.93 | 62.39 | 63.44 | 2,787,991 | -1.38(-2.13%) |
Aug 11, 2020 | 64.78 | 66.91 | 64.58 | 64.82 | 3,379,810 | +2.07(+3.29%) |
Aug 10, 2020 | 61.53 | 63.24 | 61.44 | 62.75 | 2,912,385 | +1.55(+2.52%) |
Aug 07, 2020 | 58.57 | 61.48 | 57.96 | 61.21 | 4,117,257 | +2.14(+3.63%) |
Aug 06, 2020 | 59.49 | 60.70 | 58.84 | 59.06 | 3,099,569 | -1.04(-1.73%) |
Aug 05, 2020 | 59.46 | 60.30 | 58.97 | 60.11 | 2,337,191 | +1.33(+2.26%) |
Aug 04, 2020 | 58.74 | 59.24 | 58.23 | 58.78 | 1,967,457 | -0.23(-0.39%) |
Aug 03, 2020 | 59.42 | 59.96 | 58.74 | 59.01 | 1,928,402 | -0.29(-0.49%) |
Jul 31, 2020 | 60.22 | 60.22 | 58.32 | 59.30 | 2,143,806 | -0.97(-1.60%) |
Jul 30, 2020 | 59.97 | 60.61 | 58.96 | 60.26 | 2,060,749 | -1.43(-2.32%) |
Jul 29, 2020 | 59.59 | 61.72 | 59.15 | 61.70 | 1,937,493 | +2.12(+3.56%) |
Jul 28, 2020 | 60.43 | 61.17 | 59.45 | 59.58 | 3,369,946 | -1.52(-2.49%) |
Jul 27, 2020 | 59.93 | 61.32 | 58.61 | 61.10 | 4,020,303 | +0.63(+1.05%) |
Jul 24, 2020 | 60.79 | 61.14 | 60.15 | 60.47 | 2,361,468 | -0.32(-0.52%) |
Jul 23, 2020 | 59.16 | 61.38 | 58.88 | 60.78 | 4,943,060 | +1.25(+2.11%) |
Jul 22, 2020 | 56.22 | 60.38 | 56.04 | 59.53 | 11,674,967 | +1.10(+1.88%) |
Jul 21, 2020 | 57.17 | 58.61 | 56.88 | 58.43 | 4,756,666 | +1.89(+3.34%) |
Jul 20, 2020 | 57.09 | 57.61 | 56.20 | 56.55 | 3,295,830 | -1.07(-1.86%) |
Jul 17, 2020 | 58.89 | 58.92 | 57.31 | 57.61 | 2,678,439 | -1.27(-2.16%) |
Jul 16, 2020 | 58.33 | 59.98 | 58.01 | 58.89 | 3,183,936 | -0.30(-0.50%) |
Jul 15, 2020 | 58.01 | 59.31 | 57.23 | 59.19 | 3,426,990 | +2.79(+4.94%) |
Jul 14, 2020 | 56.85 | 57.59 | 55.82 | 56.40 | 4,380,669 | -0.82(-1.43%) |
Jul 13, 2020 | 57.23 | 58.66 | 55.54 | 57.22 | 4,097,909 | +0.71(+1.25%) |
Jul 10, 2020 | 54.07 | 56.55 | 53.79 | 56.51 | 3,376,293 | +2.28(+4.20%) |
Jul 09, 2020 | 56.69 | 56.88 | 53.26 | 54.23 | 4,385,169 | -2.83(-4.95%) |
Jul 08, 2020 | 55.54 | 57.12 | 55.02 | 57.06 | 3,322,187 | +1.38(+2.47%) |
Jul 07, 2020 | 57.54 | 57.54 | 55.52 | 55.68 | 3,266,658 | -2.55(-4.37%) |
Jul 06, 2020 | 58.63 | 59.06 | 57.24 | 58.23 | 2,845,019 | +1.39(+2.45%) |
Jul 02, 2020 | 57.88 | 58.79 | 56.43 | 56.83 | 3,632,689 | +0.42(+0.74%) |
Jul 01, 2020 | 58.41 | 59.72 | 55.92 | 56.42 | 3,661,756 | -1.76(-3.02%) |
Jun 30, 2020 | 57.70 | 58.90 | 57.30 | 58.17 | 4,369,775 | +0.20(+0.34%) |
Jun 29, 2020 | 57.48 | 58.53 | 56.47 | 57.98 | 3,724,298 | +1.13(+1.99%) |
Jun 26, 2020 | 60.91 | 60.91 | 56.55 | 56.84 | 9,380,672 | -5.46(-8.77%) |
Jun 25, 2020 | 60.28 | 62.63 | 59.52 | 62.31 | 4,580,672 | +1.47(+2.41%) |
Jun 24, 2020 | 63.61 | 63.61 | 60.40 | 60.84 | 4,012,156 | -3.82(-5.91%) |
Jun 23, 2020 | 64.66 | 65.24 | 63.96 | 64.66 | 2,546,656 | +1.18(+1.86%) |
Jun 22, 2020 | 63.74 | 65.20 | 63.11 | 63.48 | 4,085,443 | +0.21(+0.34%) |
Jun 19, 2020 | 66.62 | 66.62 | 62.56 | 63.27 | 6,472,519 | -1.78(-2.73%) |
Jun 18, 2020 | 65.50 | 66.61 | 64.52 | 65.04 | 3,853,921 | -1.38(-2.08%) |
Jun 17, 2020 | 68.39 | 68.73 | 66.19 | 66.43 | 3,175,667 | -1.98(-2.89%) |
Jun 16, 2020 | 69.78 | 70.04 | 65.45 | 68.41 | 5,767,549 | +2.26(+3.41%) |
Jun 15, 2020 | 61.81 | 67.10 | 61.48 | 66.15 | 4,352,251 | +0.50(+0.76%) |
Jun 12, 2020 | 65.30 | 65.71 | 62.35 | 65.65 | 5,565,827 | +4.19(+6.82%) |
Jun 11, 2020 | 62.00 | 65.21 | 61.36 | 61.45 | 6,916,159 | -5.28(-7.91%) |
Jun 10, 2020 | 72.34 | 72.85 | 66.73 | 66.73 | 8,380,693 | -6.20(-8.50%) |
Jun 09, 2020 | 71.57 | 73.74 | 71.05 | 72.93 | 4,166,793 | -1.42(-1.91%) |
Jun 08, 2020 | 75.50 | 76.35 | 73.37 | 74.35 | 7,555,118 | +0.91(+1.24%) |
Jun 05, 2020 | 78.69 | 79.20 | 72.77 | 73.44 | 8,122,685 | +1.74(+2.42%) |
Jun 04, 2020 | 68.75 | 71.71 | 67.59 | 71.70 | 4,699,934 | +2.61(+3.78%) |
Jun 03, 2020 | 67.82 | 69.86 | 67.25 | 69.09 | 6,129,408 | +3.20(+4.85%) |
Jun 02, 2020 | 65.25 | 67.36 | 64.45 | 65.90 | 5,980,744 | +1.78(+2.77%) |