Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 86.73 | 87.22 | 84.41 | 85.76 | 2,131,028 | -1.56(-1.79%) |
Aug 28, 2020 | 85.51 | 88.01 | 85.17 | 87.32 | 1,823,900 | +2.08(+2.44%) |
Aug 27, 2020 | 84.23 | 86.81 | 83.06 | 85.24 | 2,510,825 | +1.39(+1.66%) |
Aug 26, 2020 | 83.11 | 85.68 | 82.96 | 83.85 | 3,686,716 | +1.02(+1.23%) |
Aug 25, 2020 | 83.12 | 83.45 | 80.35 | 82.83 | 2,037,466 | -0.77(-0.92%) |
Aug 24, 2020 | 84.35 | 84.99 | 82.21 | 83.60 | 1,981,709 | +0.40(+0.48%) |
Aug 21, 2020 | 83.11 | 84.41 | 82.85 | 83.20 | 1,820,100 | +0.35(+0.42%) |
Aug 20, 2020 | 82.79 | 85.00 | 82.47 | 82.85 | 2,496,635 | -0.98(-1.17%) |
Aug 19, 2020 | 82.19 | 84.92 | 80.95 | 83.83 | 3,698,019 | +1.51(+1.83%) |
Aug 18, 2020 | 79.90 | 82.92 | 79.89 | 82.32 | 3,552,568 | +2.53(+3.17%) |
Aug 17, 2020 | 77.11 | 80.69 | 77.11 | 79.79 | 3,420,041 | +3.15(+4.11%) |
Aug 14, 2020 | 73.89 | 77.12 | 73.48 | 76.64 | 3,038,600 | +2.20(+2.96%) |
Aug 13, 2020 | 76.93 | 77.69 | 73.93 | 74.44 | 4,407,876 | -1.56(-2.05%) |
Aug 12, 2020 | 75.36 | 78.67 | 75.36 | 76.00 | 3,248,679 | +0.67(+0.89%) |
Aug 11, 2020 | 78.69 | 79.55 | 74.89 | 75.33 | 4,101,390 | -4.01(-5.05%) |
Aug 10, 2020 | 79.51 | 80.98 | 78.30 | 79.34 | 3,999,694 | -0.42(-0.53%) |
Aug 07, 2020 | 78.99 | 85.10 | 76.00 | 79.76 | 27,336,700 | +8.34(+11.68%) |
Aug 06, 2020 | 70.67 | 73.30 | 70.11 | 71.42 | 6,444,375 | +0.82(+1.16%) |
Aug 05, 2020 | 68.81 | 71.05 | 67.41 | 70.60 | 2,509,717 | +2.36(+3.46%) |
Aug 04, 2020 | 68.80 | 70.20 | 67.51 | 68.24 | 3,259,120 | +0.30(+0.44%) |
Aug 03, 2020 | 69.26 | 69.36 | 67.02 | 67.94 | 2,669,078 | -0.45(-0.66%) |
Jul 31, 2020 | 70.84 | 71.00 | 67.51 | 68.39 | 2,936,000 | -1.51(-2.16%) |
Jul 30, 2020 | 65.84 | 70.11 | 65.40 | 69.90 | 3,842,809 | +3.41(+5.13%) |
Jul 29, 2020 | 65.82 | 67.06 | 64.86 | 66.49 | 1,966,962 | +1.49(+2.29%) |
Jul 28, 2020 | 66.08 | 67.44 | 64.94 | 65.00 | 2,134,252 | -1.91(-2.85%) |
Jul 27, 2020 | 66.88 | 67.18 | 64.95 | 66.91 | 3,974,133 | +1.19(+1.81%) |
Jul 24, 2020 | 64.55 | 67.67 | 64.25 | 65.72 | 2,640,000 | +0.22(+0.34%) |
Jul 23, 2020 | 67.28 | 69.40 | 64.33 | 65.50 | 4,404,061 | -1.90(-2.82%) |
Jul 22, 2020 | 65.01 | 68.08 | 64.80 | 67.40 | 2,609,528 | +2.38(+3.66%) |
Jul 21, 2020 | 67.26 | 67.95 | 64.92 | 65.02 | 2,765,181 | -1.22(-1.84%) |
Jul 20, 2020 | 64.26 | 67.20 | 64.24 | 66.24 | 4,300,581 | +2.00(+3.11%) |
Jul 17, 2020 | 62.97 | 64.56 | 62.07 | 64.24 | 2,884,000 | +2.05(+3.30%) |
Jul 16, 2020 | 58.08 | 62.81 | 58.05 | 62.19 | 3,319,673 | +3.11(+5.26%) |
Jul 15, 2020 | 59.25 | 59.70 | 57.05 | 59.08 | 1,847,614 | +1.23(+2.13%) |
Jul 14, 2020 | 58.47 | 59.44 | 56.31 | 57.85 | 3,842,109 | -0.35(-0.60%) |
Jul 13, 2020 | 63.10 | 63.33 | 58.16 | 58.20 | 2,903,426 | -4.05(-6.51%) |
Jul 10, 2020 | 63.07 | 63.35 | 61.52 | 62.25 | 1,627,800 | -0.74(-1.17%) |
Jul 09, 2020 | 64.24 | 64.64 | 61.94 | 62.99 | 2,375,044 | -0.62(-0.97%) |
Jul 08, 2020 | 63.76 | 64.07 | 60.52 | 63.61 | 3,242,719 | +0.92(+1.47%) |
Jul 07, 2020 | 61.04 | 66.44 | 60.73 | 62.69 | 5,574,796 | +1.41(+2.30%) |
Jul 06, 2020 | 61.56 | 63.22 | 60.56 | 61.28 | 2,645,845 | +1.32(+2.20%) |
Jul 02, 2020 | 60.00 | 60.70 | 59.09 | 59.96 | 2,127,000 | +1.05(+1.78%) |
Jul 01, 2020 | 57.70 | 59.69 | 57.47 | 58.91 | 2,785,456 | +1.30(+2.26%) |
Jun 30, 2020 | 57.00 | 57.97 | 55.94 | 57.61 | 2,219,698 | +0.49(+0.86%) |
Jun 29, 2020 | 55.76 | 57.54 | 54.31 | 57.12 | 3,983,261 | +1.53(+2.75%) |
Jun 26, 2020 | 59.01 | 59.18 | 54.79 | 55.59 | 5,138,800 | -3.49(-5.91%) |
Jun 25, 2020 | 59.19 | 59.62 | 57.86 | 59.08 | 2,189,807 | -0.22(-0.37%) |
Jun 24, 2020 | 62.16 | 63.01 | 58.34 | 59.30 | 3,780,532 | -3.81(-6.04%) |
Jun 23, 2020 | 61.47 | 63.95 | 61.20 | 63.11 | 3,133,360 | +2.45(+4.04%) |
Jun 22, 2020 | 62.88 | 63.00 | 59.60 | 60.66 | 4,653,022 | -1.59(-2.55%) |
Jun 19, 2020 | 62.44 | 64.83 | 61.60 | 62.25 | 5,069,900 | +0.91(+1.48%) |
Jun 18, 2020 | 60.74 | 62.00 | 60.19 | 61.34 | 1,597,997 | +0.60(+0.99%) |
Jun 17, 2020 | 59.80 | 62.20 | 59.63 | 60.74 | 2,537,722 | +1.64(+2.77%) |
Jun 16, 2020 | 62.45 | 62.92 | 58.74 | 59.10 | 4,658,679 | -0.90(-1.50%) |
Jun 15, 2020 | 55.73 | 60.71 | 55.51 | 60.00 | 3,712,093 | +3.21(+5.65%) |
Jun 12, 2020 | 58.54 | 58.96 | 55.57 | 56.79 | 2,288,400 | +0.49(+0.87%) |
Jun 11, 2020 | 57.01 | 58.73 | 55.87 | 56.30 | 3,839,618 | -3.29(-5.52%) |
Jun 10, 2020 | 61.21 | 61.89 | 58.74 | 59.59 | 3,442,200 | -1.60(-2.61%) |
Jun 09, 2020 | 61.28 | 62.79 | 60.11 | 61.19 | 2,220,198 | -1.07(-1.72%) |
Jun 08, 2020 | 62.87 | 64.04 | 61.08 | 62.26 | 3,993,592 | +2.94(+4.96%) |
Jun 05, 2020 | 63.35 | 65.75 | 58.99 | 59.32 | 4,011,400 | -2.10(-3.42%) |
Jun 04, 2020 | 63.16 | 65.61 | 60.06 | 61.42 | 4,937,049 | -0.65(-1.05%) |
Jun 03, 2020 | 59.99 | 63.03 | 59.76 | 62.07 | 4,597,448 | +2.69(+4.53%) |
Jun 02, 2020 | 59.00 | 59.75 | 57.59 | 59.38 | 3,046,602 | +1.16(+1.99%) |