Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.64 | 74.35 | 73.35 | 73.87 | 10,522,101 | -1.11(-1.48%) |
Aug 28, 2020 | 74.63 | 75.39 | 74.49 | 74.98 | 6,114,502 | -0.15(-0.20%) |
Aug 27, 2020 | 76.60 | 76.72 | 74.73 | 75.13 | 8,600,947 | -1.07(-1.41%) |
Aug 26, 2020 | 75.74 | 76.59 | 75.51 | 76.20 | 8,386,305 | +1.59(+2.14%) |
Aug 25, 2020 | 74.43 | 75.02 | 74.08 | 74.61 | 6,551,611 | +1.06(+1.44%) |
Aug 24, 2020 | 74.32 | 74.49 | 73.16 | 73.54 | 6,869,419 | +0.52(+0.71%) |
Aug 21, 2020 | 72.72 | 73.39 | 72.58 | 73.02 | 8,520,502 | +1.43(+1.99%) |
Aug 20, 2020 | 71.14 | 71.87 | 70.82 | 71.60 | 12,285,924 | -1.61(-2.20%) |
Aug 19, 2020 | 73.65 | 73.85 | 72.94 | 73.21 | 8,555,968 | -0.81(-1.10%) |
Aug 18, 2020 | 74.78 | 75.33 | 73.87 | 74.02 | 7,298,135 | -0.73(-0.97%) |
Aug 17, 2020 | 74.38 | 75.40 | 74.25 | 74.75 | 9,292,332 | +1.66(+2.27%) |
Aug 14, 2020 | 73.10 | 73.85 | 72.75 | 73.09 | 6,019,665 | +0.10(+0.14%) |
Aug 13, 2020 | 73.64 | 73.73 | 72.55 | 72.99 | 7,026,077 | -1.02(-1.37%) |
Aug 12, 2020 | 72.86 | 74.15 | 72.45 | 74.00 | 8,964,494 | +1.35(+1.86%) |
Aug 11, 2020 | 73.72 | 73.82 | 72.65 | 72.65 | 7,567,982 | -1.80(-2.42%) |
Aug 10, 2020 | 75.08 | 75.36 | 73.84 | 74.45 | 7,961,673 | -0.15(-0.20%) |
Aug 07, 2020 | 75.03 | 75.30 | 74.02 | 74.60 | 9,339,703 | -0.46(-0.61%) |
Aug 06, 2020 | 76.47 | 76.53 | 74.78 | 75.06 | 10,552,878 | -1.03(-1.36%) |
Aug 05, 2020 | 75.48 | 78.30 | 75.10 | 76.09 | 15,496,526 | +1.34(+1.80%) |
Aug 04, 2020 | 73.95 | 74.75 | 73.40 | 74.75 | 13,471,118 | +1.16(+1.57%) |
Aug 03, 2020 | 72.49 | 73.78 | 72.16 | 73.59 | 10,872,552 | +0.06(+0.08%) |
Jul 31, 2020 | 74.23 | 74.36 | 72.25 | 73.54 | 12,902,839 | -0.97(-1.30%) |
Jul 30, 2020 | 74.58 | 75.76 | 73.27 | 74.50 | 18,034,746 | -2.55(-3.31%) |
Jul 29, 2020 | 71.88 | 77.71 | 71.83 | 77.06 | 30,361,064 | +5.36(+7.48%) |
Jul 28, 2020 | 73.96 | 74.18 | 71.30 | 71.70 | 33,779,476 | -5.90(-7.60%) |
Jul 27, 2020 | 75.84 | 77.74 | 74.97 | 77.60 | 42,759,416 | +8.72(+12.65%) |
Jul 24, 2020 | 66.55 | 71.67 | 66.51 | 68.88 | 44,228,572 | +6.09(+9.69%) |
Jul 23, 2020 | 63.63 | 63.85 | 62.22 | 62.80 | 9,137,724 | -1.08(-1.69%) |
Jul 22, 2020 | 63.48 | 64.22 | 63.41 | 63.88 | 7,900,851 | +0.67(+1.06%) |
Jul 21, 2020 | 64.17 | 64.55 | 63.11 | 63.21 | 11,394,007 | +0.86(+1.38%) |
Jul 20, 2020 | 62.17 | 62.43 | 61.33 | 62.35 | 6,817,479 | +0.46(+0.74%) |
Jul 17, 2020 | 62.74 | 63.38 | 61.87 | 61.89 | 12,571,447 | -0.18(-0.29%) |
Jul 16, 2020 | 60.94 | 62.11 | 59.95 | 62.07 | 16,849,690 | +0.49(+0.80%) |
Jul 15, 2020 | 62.62 | 62.65 | 60.74 | 61.58 | 13,326,595 | -0.84(-1.34%) |
Jul 14, 2020 | 61.52 | 62.48 | 60.90 | 62.42 | 11,238,390 | +1.76(+2.90%) |
Jul 13, 2020 | 60.77 | 62.52 | 60.57 | 60.65 | 17,877,346 | +1.14(+1.91%) |
Jul 10, 2020 | 60.09 | 60.17 | 58.90 | 59.52 | 11,479,001 | -0.87(-1.44%) |
Jul 09, 2020 | 58.68 | 60.56 | 58.62 | 60.38 | 18,132,222 | +2.04(+3.50%) |
Jul 08, 2020 | 57.46 | 58.48 | 57.33 | 58.34 | 9,355,681 | +1.75(+3.10%) |
Jul 07, 2020 | 57.10 | 57.33 | 56.56 | 56.59 | 7,157,981 | -1.09(-1.89%) |
Jul 06, 2020 | 56.55 | 57.91 | 56.45 | 57.68 | 13,644,646 | +3.04(+5.56%) |
Jul 02, 2020 | 54.02 | 55.06 | 54.02 | 54.64 | 10,750,882 | +1.68(+3.17%) |
Jul 01, 2020 | 53.10 | 53.57 | 52.90 | 52.96 | 7,366,001 | +0.05(+0.09%) |
Jun 30, 2020 | 52.43 | 53.12 | 52.38 | 52.92 | 7,679,950 | +0.35(+0.67%) |
Jun 29, 2020 | 52.52 | 52.58 | 51.88 | 52.56 | 5,380,951 | +0.06(+0.11%) |
Jun 26, 2020 | 53.13 | 53.37 | 52.39 | 52.51 | 6,682,879 | -0.66(-1.24%) |
Jun 25, 2020 | 52.72 | 53.22 | 52.15 | 53.17 | 4,837,671 | +0.43(+0.81%) |
Jun 24, 2020 | 52.86 | 53.19 | 52.34 | 52.74 | 7,595,254 | -0.17(-0.32%) |
Jun 23, 2020 | 52.80 | 53.28 | 52.69 | 52.91 | 8,404,430 | +0.71(+1.36%) |
Jun 22, 2020 | 51.73 | 52.20 | 51.57 | 52.20 | 4,806,350 | +0.64(+1.25%) |
Jun 19, 2020 | 52.65 | 52.67 | 51.52 | 51.56 | 7,472,148 | -0.78(-1.50%) |
Jun 18, 2020 | 52.24 | 52.70 | 52.00 | 52.34 | 7,328,396 | -0.02(-0.05%) |
Jun 17, 2020 | 51.95 | 52.57 | 51.71 | 52.36 | 8,914,894 | +0.74(+1.43%) |
Jun 16, 2020 | 52.35 | 52.73 | 51.38 | 51.62 | 9,543,078 | -0.20(-0.39%) |
Jun 15, 2020 | 50.61 | 51.92 | 50.44 | 51.83 | 8,118,623 | +0.02(+0.04%) |
Jun 12, 2020 | 52.27 | 52.61 | 51.21 | 51.81 | 10,634,844 | +0.89(+1.74%) |
Jun 11, 2020 | 51.67 | 52.19 | 50.89 | 50.92 | 10,675,312 | -2.32(-4.36%) |
Jun 10, 2020 | 52.57 | 53.70 | 52.57 | 53.24 | 9,937,564 | +0.87(+1.66%) |
Jun 09, 2020 | 51.15 | 52.39 | 50.84 | 52.37 | 10,108,296 | +0.96(+1.87%) |
Jun 08, 2020 | 51.57 | 51.60 | 50.61 | 51.41 | 6,811,495 | +0.34(+0.67%) |
Jun 05, 2020 | 51.35 | 52.12 | 50.94 | 51.07 | 10,567,071 | +0.85(+1.69%) |
Jun 04, 2020 | 49.09 | 50.30 | 49.06 | 50.22 | 14,335,741 | +1.13(+2.30%) |
Jun 03, 2020 | 48.70 | 49.26 | 48.50 | 49.09 | 9,057,154 | +0.97(+2.02%) |
Jun 02, 2020 | 47.60 | 48.14 | 47.45 | 48.12 | 6,551,745 | +0.91(+1.92%) |