Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 70.13 | 71.55 | 68.20 | 68.84 | 8,216,482 | -1.28(-1.83%) |
Aug 28, 2020 | 67.81 | 71.25 | 66.64 | 70.12 | 13,882,900 | +3.52(+5.29%) |
Aug 27, 2020 | 64.04 | 67.57 | 63.97 | 66.60 | 9,894,484 | +3.76(+5.98%) |
Aug 26, 2020 | 63.72 | 64.08 | 61.89 | 62.84 | 5,706,077 | -1.23(-1.92%) |
Aug 25, 2020 | 64.58 | 65.09 | 62.70 | 64.07 | 7,927,534 | -0.36(-0.56%) |
Aug 24, 2020 | 63.04 | 65.20 | 61.20 | 64.43 | 12,213,594 | +2.90(+4.71%) |
Aug 21, 2020 | 61.51 | 63.03 | 61.29 | 61.53 | 5,980,600 | +0.00(+0.00%) |
Aug 20, 2020 | 59.96 | 61.76 | 59.27 | 61.53 | 5,398,834 | +0.44(+0.72%) |
Aug 19, 2020 | 60.21 | 64.15 | 60.04 | 61.09 | 10,433,477 | +0.69(+1.14%) |
Aug 18, 2020 | 60.00 | 60.58 | 58.71 | 60.40 | 7,824,637 | +0.11(+0.18%) |
Aug 17, 2020 | 60.35 | 60.55 | 58.56 | 60.29 | 8,090,476 | -0.21(-0.35%) |
Aug 14, 2020 | 57.93 | 60.75 | 57.60 | 60.50 | 9,203,300 | +2.00(+3.42%) |
Aug 13, 2020 | 56.71 | 59.65 | 56.39 | 58.50 | 8,590,021 | +1.31(+2.29%) |
Aug 12, 2020 | 60.52 | 60.77 | 55.03 | 57.19 | 12,711,697 | -1.48(-2.52%) |
Aug 11, 2020 | 61.48 | 62.19 | 58.29 | 58.67 | 18,193,462 | +1.36(+2.37%) |
Aug 10, 2020 | 51.11 | 58.26 | 51.11 | 57.31 | 19,737,900 | +5.21(+10.00%) |
Aug 07, 2020 | 50.71 | 52.33 | 49.46 | 52.10 | 8,397,400 | +1.00(+1.96%) |
Aug 06, 2020 | 48.90 | 51.58 | 48.55 | 51.10 | 8,726,591 | +1.57(+3.17%) |
Aug 05, 2020 | 50.56 | 50.85 | 48.38 | 49.53 | 9,922,700 | +0.40(+0.81%) |
Aug 04, 2020 | 47.26 | 50.09 | 47.15 | 49.13 | 7,510,910 | +1.74(+3.67%) |
Aug 03, 2020 | 47.58 | 47.95 | 45.71 | 47.39 | 9,294,489 | -1.32(-2.71%) |
Jul 31, 2020 | 50.02 | 50.30 | 47.88 | 48.71 | 7,496,600 | -1.59(-3.16%) |
Jul 30, 2020 | 50.20 | 50.69 | 49.10 | 50.30 | 5,434,327 | -0.70(-1.37%) |
Jul 29, 2020 | 51.29 | 51.44 | 49.62 | 51.00 | 4,943,627 | +0.17(+0.33%) |
Jul 28, 2020 | 49.35 | 51.99 | 49.25 | 50.83 | 10,073,972 | +1.53(+3.10%) |
Jul 27, 2020 | 50.58 | 50.59 | 48.22 | 49.30 | 7,311,623 | -1.53(-3.01%) |
Jul 24, 2020 | 50.00 | 52.42 | 49.60 | 50.83 | 7,006,400 | +0.38(+0.75%) |
Jul 23, 2020 | 50.50 | 51.43 | 49.40 | 50.45 | 11,361,414 | -1.00(-1.94%) |
Jul 22, 2020 | 52.06 | 52.66 | 51.38 | 51.45 | 7,253,945 | -1.35(-2.56%) |
Jul 21, 2020 | 52.90 | 53.96 | 51.96 | 52.80 | 8,714,351 | +0.40(+0.76%) |
Jul 20, 2020 | 53.82 | 54.78 | 51.97 | 52.40 | 7,670,266 | -0.74(-1.39%) |
Jul 17, 2020 | 52.11 | 54.37 | 51.50 | 53.14 | 11,012,300 | -0.80(-1.48%) |
Jul 16, 2020 | 55.41 | 56.15 | 53.75 | 53.94 | 16,225,554 | -4.42(-7.57%) |
Jul 15, 2020 | 51.49 | 58.68 | 51.35 | 58.36 | 33,911,536 | +10.21(+21.20%) |
Jul 14, 2020 | 48.72 | 48.72 | 47.14 | 48.15 | 10,520,329 | -1.39(-2.81%) |
Jul 13, 2020 | 52.09 | 52.90 | 49.36 | 49.54 | 13,630,429 | -2.23(-4.31%) |
Jul 10, 2020 | 47.03 | 51.95 | 46.13 | 51.77 | 20,560,000 | +4.65(+9.87%) |
Jul 09, 2020 | 50.92 | 51.10 | 46.54 | 47.12 | 13,935,745 | -3.27(-6.49%) |
Jul 08, 2020 | 46.97 | 50.43 | 46.51 | 50.39 | 12,322,441 | +2.83(+5.95%) |
Jul 07, 2020 | 48.91 | 49.75 | 47.42 | 47.56 | 9,982,159 | -2.46(-4.92%) |
Jul 06, 2020 | 50.29 | 51.49 | 47.89 | 50.02 | 13,294,255 | +0.51(+1.03%) |
Jul 02, 2020 | 52.97 | 53.62 | 49.36 | 49.51 | 13,823,700 | -1.32(-2.60%) |
Jul 01, 2020 | 51.99 | 55.62 | 50.45 | 50.83 | 17,906,944 | +0.53(+1.05%) |
Jun 30, 2020 | 49.60 | 50.77 | 47.78 | 50.30 | 14,803,215 | +0.00(+0.00%) |
Jun 29, 2020 | 46.09 | 50.49 | 45.06 | 50.30 | 17,393,418 | +3.89(+8.38%) |
Jun 26, 2020 | 48.62 | 48.91 | 45.43 | 46.41 | 14,396,000 | -2.17(-4.47%) |
Jun 25, 2020 | 45.35 | 49.19 | 45.25 | 48.58 | 21,692,296 | +0.34(+0.70%) |
Jun 24, 2020 | 51.90 | 52.46 | 46.52 | 48.24 | 26,828,196 | -5.51(-10.25%) |
Jun 23, 2020 | 52.62 | 54.60 | 51.35 | 53.75 | 18,561,164 | +1.89(+3.64%) |
Jun 22, 2020 | 53.50 | 54.14 | 50.35 | 51.86 | 26,205,030 | -3.41(-6.17%) |
Jun 19, 2020 | 60.96 | 61.12 | 54.72 | 55.27 | 24,765,400 | -4.08(-6.87%) |
Jun 18, 2020 | 56.55 | 61.69 | 56.21 | 59.35 | 21,457,136 | +1.32(+2.27%) |
Jun 17, 2020 | 59.01 | 60.24 | 56.76 | 58.03 | 21,739,760 | -4.47(-7.15%) |
Jun 16, 2020 | 66.50 | 66.89 | 60.54 | 62.50 | 21,473,248 | +1.67(+2.75%) |
Jun 15, 2020 | 55.75 | 61.78 | 55.32 | 60.83 | 20,444,800 | -0.35(-0.57%) |
Jun 12, 2020 | 60.60 | 62.70 | 57.00 | 61.18 | 25,974,100 | +6.67(+12.24%) |
Jun 11, 2020 | 55.70 | 60.00 | 54.07 | 54.51 | 29,682,032 | -9.08(-14.28%) |
Jun 10, 2020 | 67.84 | 67.84 | 60.80 | 63.59 | 25,099,356 | -6.32(-9.04%) |
Jun 09, 2020 | 70.83 | 71.72 | 66.63 | 69.91 | 22,246,188 | -5.21(-6.94%) |
Jun 08, 2020 | 75.06 | 75.55 | 70.10 | 75.12 | 32,606,156 | +5.68(+8.18%) |
Jun 05, 2020 | 64.86 | 74.59 | 64.60 | 69.44 | 61,286,400 | +11.75(+20.37%) |
Jun 04, 2020 | 57.45 | 60.32 | 55.58 | 57.69 | 33,082,122 | -0.42(-0.72%) |
Jun 03, 2020 | 54.70 | 58.80 | 54.60 | 58.11 | 18,328,790 | +2.11(+3.77%) |
Jun 02, 2020 | 57.26 | 58.44 | 55.39 | 56.00 | 18,202,102 | +0.36(+0.65%) |