Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 66.07 | 66.21 | 64.18 | 64.25 | 3,270,268 | -1.95(-2.95%) |
Aug 28, 2020 | 65.20 | 66.28 | 64.71 | 66.21 | 3,849,296 | +1.41(+2.18%) |
Aug 27, 2020 | 61.61 | 65.11 | 61.56 | 64.79 | 4,188,035 | +3.10(+5.02%) |
Aug 26, 2020 | 62.28 | 62.47 | 61.19 | 61.69 | 1,925,331 | -0.59(-0.94%) |
Aug 25, 2020 | 63.62 | 64.28 | 61.77 | 62.28 | 2,112,516 | -0.42(-0.67%) |
Aug 24, 2020 | 59.75 | 62.77 | 59.50 | 62.70 | 2,809,917 | +3.31(+5.58%) |
Aug 21, 2020 | 59.84 | 60.33 | 59.00 | 59.38 | 1,729,540 | -0.44(-0.73%) |
Aug 20, 2020 | 60.06 | 60.33 | 59.39 | 59.82 | 2,733,724 | -1.33(-2.18%) |
Aug 19, 2020 | 61.05 | 62.24 | 60.56 | 61.15 | 2,681,474 | +0.21(+0.35%) |
Aug 18, 2020 | 62.49 | 62.49 | 60.80 | 60.94 | 2,934,661 | -1.23(-1.98%) |
Aug 17, 2020 | 64.48 | 64.63 | 62.15 | 62.17 | 3,127,685 | -2.49(-3.86%) |
Aug 14, 2020 | 62.53 | 65.12 | 61.77 | 64.66 | 3,176,841 | +1.70(+2.71%) |
Aug 13, 2020 | 62.58 | 63.83 | 62.18 | 62.96 | 3,185,277 | -0.47(-0.75%) |
Aug 12, 2020 | 66.08 | 66.92 | 62.38 | 63.43 | 2,788,348 | -1.38(-2.13%) |
Aug 11, 2020 | 64.77 | 66.90 | 64.57 | 64.81 | 3,380,243 | +2.07(+3.29%) |
Aug 10, 2020 | 61.52 | 63.24 | 61.43 | 62.74 | 2,912,757 | +1.55(+2.52%) |
Aug 07, 2020 | 58.56 | 61.47 | 57.95 | 61.20 | 4,117,785 | +2.14(+3.62%) |
Aug 06, 2020 | 59.48 | 60.69 | 58.83 | 59.06 | 3,099,966 | -1.04(-1.73%) |
Aug 05, 2020 | 59.46 | 60.29 | 58.96 | 60.10 | 2,337,490 | +1.33(+2.26%) |
Aug 04, 2020 | 58.73 | 59.23 | 58.22 | 58.77 | 1,967,709 | -0.23(-0.39%) |
Aug 03, 2020 | 59.41 | 59.95 | 58.73 | 59.00 | 1,928,649 | -0.29(-0.49%) |
Jul 31, 2020 | 60.21 | 60.21 | 58.31 | 59.29 | 2,144,080 | -0.97(-1.60%) |
Jul 30, 2020 | 59.96 | 60.60 | 58.95 | 60.26 | 2,061,013 | -1.43(-2.32%) |
Jul 29, 2020 | 59.59 | 61.72 | 59.14 | 61.69 | 1,937,741 | +2.12(+3.56%) |
Jul 28, 2020 | 60.42 | 61.16 | 59.44 | 59.57 | 3,370,377 | -1.52(-2.49%) |
Jul 27, 2020 | 59.92 | 61.32 | 58.60 | 61.09 | 4,020,818 | +0.63(+1.05%) |
Jul 24, 2020 | 60.79 | 61.13 | 60.14 | 60.46 | 2,361,770 | -0.32(-0.52%) |
Jul 23, 2020 | 59.15 | 61.37 | 58.87 | 60.78 | 4,943,693 | +1.25(+2.11%) |
Jul 22, 2020 | 56.21 | 60.37 | 56.04 | 59.52 | 11,676,461 | +1.10(+1.88%) |
Jul 21, 2020 | 57.16 | 58.60 | 56.87 | 58.43 | 4,757,275 | +1.89(+3.34%) |
Jul 20, 2020 | 57.08 | 57.61 | 56.19 | 56.54 | 3,296,252 | -1.07(-1.86%) |
Jul 17, 2020 | 58.88 | 58.91 | 57.30 | 57.61 | 2,678,782 | -1.27(-2.16%) |
Jul 16, 2020 | 58.32 | 59.98 | 58.00 | 58.88 | 3,184,343 | -0.30(-0.50%) |
Jul 15, 2020 | 58.00 | 59.30 | 57.23 | 59.18 | 3,427,429 | +2.79(+4.94%) |
Jul 14, 2020 | 56.85 | 57.58 | 55.81 | 56.39 | 4,381,230 | -0.82(-1.43%) |
Jul 13, 2020 | 57.23 | 58.65 | 55.54 | 57.21 | 4,098,434 | +0.71(+1.25%) |
Jul 10, 2020 | 54.07 | 56.54 | 53.78 | 56.50 | 3,376,725 | +2.28(+4.20%) |
Jul 09, 2020 | 56.68 | 56.87 | 53.25 | 54.22 | 4,385,730 | -2.83(-4.95%) |
Jul 08, 2020 | 55.54 | 57.11 | 55.01 | 57.05 | 3,322,612 | +1.38(+2.47%) |
Jul 07, 2020 | 57.53 | 57.53 | 55.52 | 55.67 | 3,267,076 | -2.55(-4.37%) |
Jul 06, 2020 | 58.62 | 59.05 | 57.24 | 58.22 | 2,845,384 | +1.39(+2.45%) |
Jul 02, 2020 | 57.87 | 58.78 | 56.43 | 56.83 | 3,633,154 | +0.42(+0.74%) |
Jul 01, 2020 | 58.41 | 59.71 | 55.92 | 56.41 | 3,662,225 | -1.76(-3.02%) |
Jun 30, 2020 | 57.69 | 58.89 | 57.29 | 58.17 | 4,370,335 | +0.20(+0.34%) |
Jun 29, 2020 | 57.47 | 58.53 | 56.46 | 57.97 | 3,724,775 | +1.13(+1.99%) |
Jun 26, 2020 | 60.91 | 60.91 | 56.54 | 56.84 | 9,381,873 | -5.46(-8.77%) |
Jun 25, 2020 | 60.27 | 62.63 | 59.51 | 62.30 | 4,581,258 | +1.47(+2.41%) |
Jun 24, 2020 | 63.60 | 63.60 | 60.40 | 60.83 | 4,012,670 | -3.82(-5.91%) |
Jun 23, 2020 | 64.65 | 65.23 | 63.95 | 64.65 | 2,546,982 | +1.18(+1.86%) |
Jun 22, 2020 | 63.73 | 65.19 | 63.10 | 63.47 | 4,085,966 | +0.21(+0.34%) |
Jun 19, 2020 | 66.61 | 66.61 | 62.55 | 63.26 | 6,473,348 | -1.78(-2.73%) |
Jun 18, 2020 | 65.49 | 66.60 | 64.51 | 65.03 | 3,854,414 | -1.38(-2.08%) |
Jun 17, 2020 | 68.38 | 68.72 | 66.18 | 66.42 | 3,176,073 | -1.98(-2.89%) |
Jun 16, 2020 | 69.77 | 70.03 | 65.44 | 68.40 | 5,768,287 | +2.26(+3.41%) |
Jun 15, 2020 | 61.80 | 67.10 | 61.47 | 66.14 | 4,352,809 | +0.50(+0.76%) |
Jun 12, 2020 | 65.29 | 65.70 | 62.34 | 65.64 | 5,566,539 | +4.19(+6.82%) |
Jun 11, 2020 | 61.99 | 65.20 | 61.35 | 61.45 | 6,917,044 | -5.28(-7.91%) |
Jun 10, 2020 | 72.33 | 72.84 | 66.72 | 66.72 | 8,381,766 | -6.20(-8.50%) |
Jun 09, 2020 | 71.57 | 73.73 | 71.05 | 72.92 | 4,167,326 | -1.42(-1.91%) |
Jun 08, 2020 | 75.49 | 76.34 | 73.36 | 74.34 | 7,556,086 | +0.91(+1.24%) |
Jun 05, 2020 | 78.68 | 79.19 | 72.76 | 73.43 | 8,123,725 | +1.74(+2.42%) |
Jun 04, 2020 | 68.74 | 71.70 | 67.58 | 71.70 | 4,700,536 | +2.61(+3.78%) |
Jun 03, 2020 | 67.81 | 69.86 | 67.24 | 69.08 | 6,130,193 | +3.20(+4.85%) |
Jun 02, 2020 | 65.25 | 67.36 | 64.44 | 65.89 | 5,981,509 | +1.78(+2.77%) |