Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 74.68 | 75.17 | 73.40 | 73.46 | 13,822,135 | -1.23(-1.65%) |
Aug 28, 2020 | 74.43 | 75.41 | 73.70 | 74.70 | 8,558,634 | +0.62(+0.83%) |
Aug 27, 2020 | 75.31 | 75.89 | 73.08 | 74.08 | 13,564,835 | -1.01(-1.34%) |
Aug 26, 2020 | 75.72 | 76.09 | 74.10 | 75.09 | 20,432,162 | +1.32(+1.79%) |
Aug 25, 2020 | 71.53 | 74.56 | 71.31 | 73.77 | 20,446,376 | +2.61(+3.66%) |
Aug 24, 2020 | 71.92 | 72.21 | 70.07 | 71.16 | 13,391,599 | +1.12(+1.60%) |
Aug 21, 2020 | 69.65 | 70.74 | 69.00 | 70.04 | 13,460,919 | +0.97(+1.41%) |
Aug 20, 2020 | 66.57 | 69.49 | 66.35 | 69.07 | 23,544,896 | +1.29(+1.90%) |
Aug 19, 2020 | 66.14 | 68.84 | 66.14 | 67.78 | 23,669,760 | +2.09(+3.19%) |
Aug 18, 2020 | 63.70 | 66.70 | 63.65 | 65.69 | 24,889,120 | +3.12(+4.99%) |
Aug 17, 2020 | 60.40 | 62.68 | 58.48 | 62.57 | 35,259,256 | +4.60(+7.93%) |
Aug 14, 2020 | 58.60 | 58.66 | 56.93 | 57.97 | 10,993,987 | -0.45(-0.77%) |
Aug 13, 2020 | 59.27 | 59.28 | 58.09 | 58.42 | 7,969,385 | -0.34(-0.57%) |
Aug 12, 2020 | 57.84 | 59.34 | 57.58 | 58.76 | 7,422,488 | +1.61(+2.81%) |
Aug 11, 2020 | 57.91 | 58.46 | 56.84 | 57.15 | 10,931,770 | -0.29(-0.50%) |
Aug 10, 2020 | 57.56 | 58.62 | 55.96 | 57.44 | 13,630,932 | -0.53(-0.92%) |
Aug 07, 2020 | 58.97 | 59.41 | 56.74 | 57.97 | 15,092,873 | -2.66(-4.39%) |
Aug 06, 2020 | 61.18 | 61.19 | 59.37 | 60.64 | 11,521,320 | -0.57(-0.93%) |
Aug 05, 2020 | 60.24 | 61.51 | 59.69 | 61.21 | 9,794,613 | +0.89(+1.47%) |
Aug 04, 2020 | 60.72 | 60.84 | 59.84 | 60.32 | 8,078,437 | +0.04(+0.06%) |
Aug 03, 2020 | 59.79 | 61.23 | 59.73 | 60.28 | 10,745,383 | +0.69(+1.16%) |
Jul 31, 2020 | 58.81 | 60.02 | 58.28 | 59.59 | 12,052,696 | +1.40(+2.41%) |
Jul 30, 2020 | 58.46 | 58.67 | 57.52 | 58.19 | 6,045,585 | -0.28(-0.48%) |
Jul 29, 2020 | 57.75 | 59.27 | 57.67 | 58.47 | 6,053,556 | +1.03(+1.79%) |
Jul 28, 2020 | 58.73 | 58.81 | 57.25 | 57.44 | 6,232,321 | -1.20(-2.05%) |
Jul 27, 2020 | 56.95 | 58.70 | 56.91 | 58.65 | 9,772,838 | +1.77(+3.12%) |
Jul 24, 2020 | 55.43 | 57.29 | 54.89 | 56.87 | 12,493,415 | +0.34(+0.59%) |
Jul 23, 2020 | 57.95 | 58.19 | 55.97 | 56.54 | 12,724,290 | -1.23(-2.13%) |
Jul 22, 2020 | 57.88 | 58.31 | 56.86 | 57.77 | 10,293,023 | -0.72(-1.23%) |
Jul 21, 2020 | 60.79 | 60.81 | 57.62 | 58.49 | 15,573,759 | -0.86(-1.45%) |
Jul 20, 2020 | 59.24 | 59.51 | 58.17 | 59.35 | 11,230,622 | +1.31(+2.25%) |
Jul 17, 2020 | 58.63 | 58.63 | 57.54 | 58.04 | 5,785,114 | +0.39(+0.68%) |
Jul 16, 2020 | 56.72 | 58.02 | 55.50 | 57.65 | 11,886,520 | -0.78(-1.34%) |
Jul 15, 2020 | 58.27 | 58.92 | 57.54 | 58.43 | 8,762,270 | +0.39(+0.68%) |
Jul 14, 2020 | 56.89 | 58.34 | 56.01 | 58.04 | 15,804,920 | -0.16(-0.27%) |
Jul 13, 2020 | 61.47 | 61.98 | 58.02 | 58.20 | 15,786,715 | -3.09(-5.05%) |
Jul 10, 2020 | 61.92 | 62.12 | 60.30 | 61.29 | 11,045,156 | -1.63(-2.60%) |
Jul 09, 2020 | 63.52 | 64.62 | 61.30 | 62.92 | 19,004,884 | +1.85(+3.03%) |
Jul 08, 2020 | 59.30 | 61.56 | 58.78 | 61.08 | 23,125,094 | +3.47(+6.02%) |
Jul 07, 2020 | 58.79 | 59.05 | 57.57 | 57.61 | 9,603,201 | -1.47(-2.48%) |
Jul 06, 2020 | 59.40 | 59.83 | 58.38 | 59.08 | 17,409,642 | +1.73(+3.01%) |
Jul 02, 2020 | 57.34 | 57.84 | 56.80 | 57.35 | 11,232,277 | +1.30(+2.32%) |
Jul 01, 2020 | 56.20 | 56.78 | 55.69 | 56.05 | 6,881,971 | -0.17(-0.30%) |
Jun 30, 2020 | 55.45 | 56.89 | 55.31 | 56.22 | 11,299,818 | +0.56(+1.01%) |
Jun 29, 2020 | 55.17 | 56.05 | 54.41 | 55.66 | 8,794,278 | -0.07(-0.12%) |
Jun 26, 2020 | 56.48 | 56.94 | 55.07 | 55.72 | 13,338,563 | -0.80(-1.42%) |
Jun 25, 2020 | 55.72 | 56.68 | 54.95 | 56.53 | 8,343,788 | +0.63(+1.12%) |
Jun 24, 2020 | 56.13 | 57.04 | 54.72 | 55.90 | 12,644,842 | -0.07(-0.13%) |
Jun 23, 2020 | 55.98 | 56.69 | 55.25 | 55.97 | 10,992,190 | +0.78(+1.40%) |
Jun 22, 2020 | 55.25 | 55.26 | 54.12 | 55.20 | 16,531,261 | +0.42(+0.77%) |
Jun 19, 2020 | 56.98 | 56.98 | 54.69 | 54.78 | 24,806,346 | -2.01(-3.54%) |
Jun 18, 2020 | 56.81 | 56.98 | 55.60 | 56.79 | 42,932,488 | -1.14(-1.97%) |
Jun 17, 2020 | 57.45 | 58.31 | 57.05 | 57.93 | 25,854,006 | +0.96(+1.69%) |
Jun 16, 2020 | 56.52 | 57.25 | 54.46 | 56.96 | 17,367,914 | +1.37(+2.47%) |
Jun 15, 2020 | 53.23 | 55.65 | 53.06 | 55.59 | 13,028,076 | +1.42(+2.62%) |
Jun 12, 2020 | 54.66 | 55.13 | 52.87 | 54.17 | 15,569,988 | +0.70(+1.31%) |
Jun 11, 2020 | 54.45 | 55.27 | 53.00 | 53.47 | 21,005,572 | -3.23(-5.70%) |
Jun 10, 2020 | 55.85 | 56.96 | 55.65 | 56.70 | 12,374,869 | +1.76(+3.20%) |
Jun 09, 2020 | 54.59 | 55.59 | 54.58 | 54.95 | 12,525,394 | -0.33(-0.59%) |
Jun 08, 2020 | 56.12 | 56.32 | 54.23 | 55.27 | 12,435,760 | +0.12(+0.22%) |
Jun 05, 2020 | 54.27 | 55.88 | 53.87 | 55.15 | 18,878,214 | +2.35(+4.46%) |
Jun 04, 2020 | 52.74 | 53.70 | 52.17 | 52.80 | 11,278,121 | -0.20(-0.37%) |
Jun 03, 2020 | 52.48 | 53.74 | 52.13 | 52.99 | 14,472,471 | +1.04(+2.00%) |
Jun 02, 2020 | 51.41 | 52.48 | 51.16 | 51.96 | 16,482,015 | +0.83(+1.63%) |