Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 76.68 | 79.53 | 75.80 | 77.23 | 2,767,300 | +1.19(+1.56%) |
Aug 28, 2020 | 74.14 | 78.53 | 73.54 | 76.04 | 3,301,700 | +2.60(+3.54%) |
Aug 27, 2020 | 76.50 | 76.50 | 72.02 | 73.44 | 4,369,244 | -1.80(-2.39%) |
Aug 26, 2020 | 76.66 | 78.53 | 74.40 | 75.24 | 1,838,771 | -0.69(-0.91%) |
Aug 25, 2020 | 73.30 | 76.61 | 72.50 | 75.93 | 2,282,871 | +2.57(+3.50%) |
Aug 24, 2020 | 73.79 | 75.65 | 72.23 | 73.36 | 1,472,412 | +0.22(+0.30%) |
Aug 21, 2020 | 73.28 | 74.80 | 72.81 | 73.14 | 1,559,900 | +0.05(+0.07%) |
Aug 20, 2020 | 75.09 | 75.22 | 72.20 | 73.09 | 1,874,185 | -2.40(-3.18%) |
Aug 19, 2020 | 75.10 | 77.30 | 74.99 | 75.49 | 1,935,054 | +0.33(+0.44%) |
Aug 18, 2020 | 75.24 | 77.73 | 72.53 | 75.16 | 2,052,625 | +0.10(+0.13%) |
Aug 17, 2020 | 74.34 | 76.39 | 73.73 | 75.06 | 2,015,383 | +1.90(+2.60%) |
Aug 14, 2020 | 75.62 | 76.69 | 72.81 | 73.16 | 2,366,900 | -1.72(-2.30%) |
Aug 13, 2020 | 70.91 | 76.49 | 70.26 | 74.88 | 3,321,971 | +3.69(+5.18%) |
Aug 12, 2020 | 68.68 | 71.78 | 67.57 | 71.19 | 2,645,150 | +3.89(+5.78%) |
Aug 11, 2020 | 71.74 | 71.81 | 67.06 | 67.30 | 3,494,667 | -4.54(-6.32%) |
Aug 10, 2020 | 72.80 | 74.39 | 70.35 | 71.84 | 5,581,718 | -1.00(-1.37%) |
Aug 07, 2020 | 72.30 | 75.83 | 71.11 | 72.84 | 3,723,300 | +1.47(+2.06%) |
Aug 06, 2020 | 75.30 | 76.75 | 71.10 | 71.37 | 5,019,241 | -3.62(-4.83%) |
Aug 05, 2020 | 68.99 | 75.98 | 67.60 | 74.99 | 8,600,470 | +6.04(+8.76%) |
Aug 04, 2020 | 64.83 | 70.15 | 64.40 | 68.95 | 9,010,728 | +7.74(+12.64%) |
Aug 03, 2020 | 60.89 | 61.93 | 59.12 | 61.21 | 3,001,976 | +0.85(+1.41%) |
Jul 31, 2020 | 59.72 | 60.40 | 58.59 | 60.36 | 2,455,200 | +1.22(+2.06%) |
Jul 30, 2020 | 58.14 | 59.25 | 57.60 | 59.14 | 1,399,311 | +0.02(+0.03%) |
Jul 29, 2020 | 58.02 | 60.36 | 57.71 | 59.12 | 3,079,231 | +1.89(+3.30%) |
Jul 28, 2020 | 61.84 | 61.84 | 57.05 | 57.23 | 3,645,288 | -4.99(-8.02%) |
Jul 27, 2020 | 61.01 | 62.93 | 60.35 | 62.22 | 3,497,130 | +2.57(+4.31%) |
Jul 24, 2020 | 60.38 | 60.50 | 56.28 | 59.65 | 3,511,500 | -2.02(-3.28%) |
Jul 23, 2020 | 62.46 | 65.43 | 60.30 | 61.67 | 3,993,852 | -0.41(-0.66%) |
Jul 22, 2020 | 61.19 | 63.49 | 60.96 | 62.08 | 2,719,208 | +0.98(+1.60%) |
Jul 21, 2020 | 64.06 | 64.70 | 59.68 | 61.10 | 4,300,871 | -2.44(-3.84%) |
Jul 20, 2020 | 59.90 | 64.06 | 59.75 | 63.54 | 3,631,154 | +4.23(+7.13%) |
Jul 17, 2020 | 58.00 | 59.75 | 57.74 | 59.31 | 3,150,100 | +1.57(+2.72%) |
Jul 16, 2020 | 57.21 | 58.25 | 56.39 | 57.74 | 2,989,174 | -0.21(-0.36%) |
Jul 15, 2020 | 57.01 | 58.18 | 55.35 | 57.95 | 3,938,243 | +2.07(+3.70%) |
Jul 14, 2020 | 52.80 | 55.99 | 51.33 | 55.88 | 4,188,230 | +3.56(+6.80%) |
Jul 13, 2020 | 56.25 | 58.06 | 52.12 | 52.32 | 4,158,028 | -3.11(-5.61%) |
Jul 10, 2020 | 54.83 | 55.71 | 54.10 | 55.43 | 2,357,600 | -0.37(-0.66%) |
Jul 09, 2020 | 55.84 | 56.50 | 52.83 | 55.80 | 3,176,759 | +0.87(+1.58%) |
Jul 08, 2020 | 51.02 | 55.22 | 50.98 | 54.93 | 4,305,156 | +4.29(+8.47%) |
Jul 07, 2020 | 49.80 | 51.47 | 49.25 | 50.64 | 2,376,058 | +0.48(+0.96%) |
Jul 06, 2020 | 49.70 | 50.72 | 49.15 | 50.16 | 3,395,054 | +1.30(+2.66%) |
Jul 02, 2020 | 49.61 | 51.54 | 48.22 | 48.86 | 3,812,500 | -0.20(-0.41%) |
Jul 01, 2020 | 47.53 | 49.93 | 46.61 | 49.06 | 3,225,559 | +1.49(+3.13%) |
Jun 30, 2020 | 47.68 | 48.48 | 46.93 | 47.57 | 2,940,535 | +0.12(+0.25%) |
Jun 29, 2020 | 46.01 | 47.90 | 45.21 | 47.45 | 3,467,024 | +2.15(+4.75%) |
Jun 26, 2020 | 45.88 | 46.67 | 44.14 | 45.30 | 13,892,900 | -0.50(-1.09%) |
Jun 25, 2020 | 45.84 | 46.03 | 43.42 | 45.80 | 6,618,234 | -0.88(-1.89%) |
Jun 24, 2020 | 45.00 | 47.14 | 44.45 | 46.68 | 6,944,745 | +1.19(+2.62%) |
Jun 23, 2020 | 46.24 | 46.94 | 44.96 | 45.49 | 3,878,961 | -0.07(-0.15%) |
Jun 22, 2020 | 46.77 | 47.35 | 44.92 | 45.56 | 5,866,199 | -1.16(-2.48%) |
Jun 19, 2020 | 46.81 | 49.67 | 45.93 | 46.72 | 16,133,800 | +1.00(+2.19%) |
Jun 18, 2020 | 43.29 | 47.19 | 43.28 | 45.72 | 30,672,678 | +6.68(+17.11%) |
Jun 17, 2020 | 52.15 | 52.23 | 37.81 | 39.04 | 55,091,080 | -13.72(-26.00%) |
Jun 16, 2020 | 52.37 | 55.02 | 51.37 | 52.76 | 8,653,013 | +2.31(+4.58%) |
Jun 15, 2020 | 47.53 | 51.19 | 46.76 | 50.45 | 5,154,872 | +1.82(+3.74%) |
Jun 12, 2020 | 50.00 | 50.16 | 46.85 | 48.63 | 4,586,800 | +0.97(+2.04%) |
Jun 11, 2020 | 46.10 | 49.41 | 45.42 | 47.66 | 6,066,638 | -1.69(-3.42%) |
Jun 10, 2020 | 52.50 | 52.51 | 47.84 | 49.35 | 10,606,979 | -2.23(-4.32%) |
Jun 09, 2020 | 52.22 | 53.54 | 51.50 | 51.58 | 3,147,094 | -1.32(-2.50%) |
Jun 08, 2020 | 55.36 | 55.50 | 52.02 | 52.90 | 3,500,222 | -1.69(-3.10%) |
Jun 05, 2020 | 53.11 | 55.85 | 51.49 | 54.59 | 5,897,600 | +2.95(+5.71%) |
Jun 04, 2020 | 53.30 | 54.06 | 50.51 | 51.64 | 5,492,389 | -1.68(-3.15%) |
Jun 03, 2020 | 57.14 | 57.19 | 52.66 | 53.32 | 6,432,760 | -3.63(-6.37%) |
Jun 02, 2020 | 59.80 | 60.00 | 56.25 | 56.95 | 4,195,511 | -2.73(-4.57%) |