Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.22 | 56.50 | 52.65 | 55.72 | 3,012,981 | +4.19(+8.13%) |
Aug 28, 2020 | 50.61 | 52.34 | 49.45 | 51.53 | 1,863,134 | +1.27(+2.53%) |
Aug 27, 2020 | 51.68 | 51.99 | 48.65 | 50.26 | 2,510,275 | -1.17(-2.28%) |
Aug 26, 2020 | 53.34 | 53.92 | 51.18 | 51.44 | 2,050,259 | -2.00(-3.74%) |
Aug 25, 2020 | 51.24 | 54.10 | 49.09 | 53.44 | 2,343,667 | +1.80(+3.49%) |
Aug 24, 2020 | 56.47 | 56.54 | 50.74 | 51.63 | 3,598,121 | -3.89(-7.01%) |
Aug 21, 2020 | 57.05 | 57.75 | 54.14 | 55.52 | 1,842,126 | -2.19(-3.79%) |
Aug 20, 2020 | 56.71 | 58.02 | 56.09 | 57.71 | 1,173,342 | -0.01(-0.02%) |
Aug 19, 2020 | 58.46 | 59.76 | 57.00 | 57.72 | 1,737,857 | -0.45(-0.77%) |
Aug 18, 2020 | 59.89 | 60.43 | 55.90 | 58.17 | 1,985,911 | -1.49(-2.50%) |
Aug 17, 2020 | 54.30 | 59.94 | 53.75 | 59.66 | 2,604,941 | +5.74(+10.65%) |
Aug 14, 2020 | 55.64 | 56.14 | 53.11 | 53.92 | 1,526,612 | -1.70(-3.06%) |
Aug 13, 2020 | 53.65 | 56.45 | 53.41 | 55.62 | 2,008,353 | +2.31(+4.33%) |
Aug 12, 2020 | 53.64 | 54.04 | 51.24 | 53.32 | 2,701,262 | +0.41(+0.77%) |
Aug 11, 2020 | 59.94 | 60.39 | 52.44 | 52.91 | 3,669,451 | -7.05(-11.76%) |
Aug 10, 2020 | 60.69 | 61.19 | 58.49 | 59.96 | 1,983,751 | -0.13(-0.22%) |
Aug 07, 2020 | 59.84 | 62.61 | 58.74 | 60.09 | 2,275,343 | +0.21(+0.35%) |
Aug 06, 2020 | 60.79 | 62.55 | 58.52 | 59.88 | 2,026,398 | -0.96(-1.57%) |
Aug 05, 2020 | 61.73 | 62.61 | 59.04 | 60.84 | 2,577,023 | +1.48(+2.50%) |
Aug 04, 2020 | 59.55 | 60.35 | 56.87 | 59.35 | 2,279,623 | -0.74(-1.23%) |
Aug 03, 2020 | 54.43 | 60.40 | 54.22 | 60.09 | 3,237,360 | +6.68(+12.50%) |
Jul 31, 2020 | 57.99 | 58.20 | 50.97 | 53.42 | 4,228,638 | -4.15(-7.21%) |
Jul 30, 2020 | 53.70 | 58.66 | 53.52 | 57.56 | 2,309,198 | +2.34(+4.23%) |
Jul 29, 2020 | 58.88 | 59.58 | 54.67 | 55.23 | 3,211,145 | -2.83(-4.87%) |
Jul 28, 2020 | 62.52 | 63.37 | 57.90 | 58.05 | 2,229,914 | -4.90(-7.79%) |
Jul 27, 2020 | 59.70 | 63.23 | 58.70 | 62.96 | 2,011,673 | +4.64(+7.95%) |
Jul 24, 2020 | 60.98 | 61.06 | 56.31 | 58.32 | 3,126,901 | -4.54(-7.22%) |
Jul 23, 2020 | 66.74 | 68.86 | 60.86 | 62.86 | 2,099,691 | -4.13(-6.16%) |
Jul 22, 2020 | 67.66 | 68.14 | 65.12 | 66.99 | 1,529,068 | -0.63(-0.93%) |
Jul 21, 2020 | 73.52 | 73.56 | 67.07 | 67.61 | 2,417,861 | -4.66(-6.44%) |
Jul 20, 2020 | 71.63 | 73.41 | 68.70 | 72.27 | 1,915,893 | +2.76(+3.96%) |
Jul 17, 2020 | 65.68 | 70.89 | 65.17 | 69.51 | 1,834,085 | +4.30(+6.59%) |
Jul 16, 2020 | 65.91 | 66.16 | 62.45 | 65.21 | 1,999,964 | -1.94(-2.89%) |
Jul 15, 2020 | 66.16 | 68.24 | 63.74 | 67.15 | 2,431,909 | +4.15(+6.58%) |
Jul 14, 2020 | 58.88 | 63.06 | 55.17 | 63.01 | 2,506,948 | +4.42(+7.54%) |
Jul 13, 2020 | 64.86 | 69.15 | 58.14 | 58.59 | 2,913,555 | -4.79(-7.55%) |
Jul 10, 2020 | 65.41 | 66.91 | 62.65 | 63.37 | 1,567,018 | -2.09(-3.19%) |
Jul 09, 2020 | 67.38 | 68.51 | 62.36 | 65.46 | 2,347,736 | -1.27(-1.91%) |
Jul 08, 2020 | 65.19 | 66.91 | 63.11 | 66.74 | 2,215,066 | +2.91(+4.57%) |
Jul 07, 2020 | 60.56 | 66.81 | 60.30 | 63.82 | 2,411,064 | +3.34(+5.53%) |
Jul 06, 2020 | 62.64 | 62.96 | 60.18 | 60.48 | 2,143,265 | -0.03(-0.05%) |
Jul 02, 2020 | 61.69 | 62.56 | 58.85 | 60.51 | 2,181,061 | +0.81(+1.35%) |
Jul 01, 2020 | 59.41 | 61.12 | 57.59 | 59.70 | 2,094,587 | +0.59(+0.99%) |
Jun 30, 2020 | 56.02 | 59.29 | 54.92 | 59.12 | 1,970,920 | +2.74(+4.85%) |
Jun 29, 2020 | 57.47 | 58.98 | 53.52 | 56.38 | 1,883,640 | -0.31(-0.54%) |
Jun 26, 2020 | 61.82 | 62.72 | 55.78 | 56.69 | 3,344,816 | -6.10(-9.71%) |
Jun 25, 2020 | 57.97 | 63.43 | 57.36 | 62.79 | 2,344,572 | +4.04(+6.88%) |
Jun 24, 2020 | 61.64 | 64.85 | 55.95 | 58.75 | 2,447,858 | -3.75(-6.00%) |
Jun 23, 2020 | 61.64 | 65.65 | 61.34 | 62.50 | 2,698,814 | +2.91(+4.87%) |
Jun 22, 2020 | 55.58 | 59.79 | 53.03 | 59.59 | 3,252,897 | +4.84(+8.83%) |
Jun 19, 2020 | 51.61 | 54.77 | 50.49 | 54.76 | 3,197,361 | +4.28(+8.47%) |
Jun 18, 2020 | 48.00 | 51.44 | 47.90 | 50.48 | 1,588,727 | +1.58(+3.24%) |
Jun 17, 2020 | 49.20 | 50.65 | 48.42 | 48.90 | 1,284,923 | +0.15(+0.31%) |
Jun 16, 2020 | 49.06 | 49.84 | 45.23 | 48.75 | 2,303,128 | +2.11(+4.52%) |
Jun 15, 2020 | 41.68 | 47.09 | 40.69 | 46.64 | 2,112,198 | +3.65(+8.49%) |
Jun 12, 2020 | 44.27 | 45.21 | 39.19 | 42.99 | 2,725,547 | +1.50(+3.62%) |
Jun 11, 2020 | 46.65 | 47.52 | 41.29 | 41.49 | 4,229,861 | -8.22(-16.53%) |
Jun 10, 2020 | 50.38 | 51.52 | 48.77 | 49.70 | 1,583,957 | +0.22(+0.44%) |
Jun 09, 2020 | 48.78 | 51.52 | 48.76 | 49.49 | 2,058,073 | -0.28(-0.56%) |
Jun 08, 2020 | 47.92 | 49.99 | 46.27 | 49.76 | 1,955,973 | +2.64(+5.59%) |
Jun 05, 2020 | 47.39 | 49.16 | 44.92 | 47.13 | 2,583,620 | +1.16(+2.53%) |
Jun 04, 2020 | 48.22 | 50.07 | 45.34 | 45.96 | 3,010,171 | -2.80(-5.73%) |
Jun 03, 2020 | 51.16 | 51.78 | 48.62 | 48.76 | 2,153,602 | -2.20(-4.31%) |
Jun 02, 2020 | 48.66 | 51.22 | 46.46 | 50.96 | 2,478,032 | +1.97(+4.02%) |