Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 68.20 | 70.11 | 66.65 | 68.23 | 19,728,340 | +2.98(+4.57%) |
Aug 28, 2020 | 65.40 | 66.19 | 65.00 | 65.25 | 2,509,000 | +0.66(+1.02%) |
Aug 27, 2020 | 65.68 | 65.78 | 63.86 | 64.59 | 3,180,479 | -0.92(-1.40%) |
Aug 26, 2020 | 65.70 | 66.47 | 65.13 | 65.51 | 5,107,697 | -1.46(-2.18%) |
Aug 25, 2020 | 66.25 | 67.11 | 65.70 | 66.97 | 3,167,142 | +1.71(+2.62%) |
Aug 24, 2020 | 64.84 | 65.27 | 64.42 | 65.26 | 3,438,182 | +1.69(+2.66%) |
Aug 21, 2020 | 63.39 | 64.13 | 63.16 | 63.57 | 3,290,700 | -0.06(-0.09%) |
Aug 20, 2020 | 63.42 | 63.74 | 62.42 | 63.63 | 5,641,691 | +1.17(+1.87%) |
Aug 19, 2020 | 62.18 | 62.95 | 61.85 | 62.46 | 4,538,543 | +1.06(+1.73%) |
Aug 18, 2020 | 61.50 | 61.73 | 60.97 | 61.40 | 3,904,285 | +0.79(+1.30%) |
Aug 17, 2020 | 61.01 | 61.60 | 60.51 | 60.61 | 6,710,187 | +0.56(+0.94%) |
Aug 14, 2020 | 60.64 | 60.65 | 59.92 | 60.05 | 2,851,000 | +0.55(+0.93%) |
Aug 13, 2020 | 60.81 | 61.40 | 59.01 | 59.49 | 5,583,285 | +1.57(+2.71%) |
Aug 12, 2020 | 57.75 | 58.74 | 57.28 | 57.92 | 2,346,796 | +0.92(+1.61%) |
Aug 11, 2020 | 57.79 | 58.25 | 56.68 | 57.00 | 2,687,756 | +0.00(+0.00%) |
Aug 10, 2020 | 58.96 | 59.06 | 56.98 | 57.00 | 2,309,525 | -2.16(-3.65%) |
Aug 07, 2020 | 59.72 | 60.00 | 58.53 | 59.16 | 1,278,800 | -0.84(-1.40%) |
Aug 06, 2020 | 59.64 | 60.18 | 59.59 | 60.00 | 1,653,280 | +0.20(+0.33%) |
Aug 05, 2020 | 59.42 | 59.83 | 59.11 | 59.80 | 1,508,301 | +1.11(+1.89%) |
Aug 04, 2020 | 58.42 | 58.91 | 58.25 | 58.69 | 1,201,681 | +0.13(+0.22%) |
Aug 03, 2020 | 58.35 | 59.04 | 57.78 | 58.56 | 1,641,494 | +1.02(+1.77%) |
Jul 31, 2020 | 57.39 | 57.54 | 56.72 | 57.54 | 1,894,400 | +0.31(+0.54%) |
Jul 30, 2020 | 56.51 | 57.24 | 55.79 | 57.23 | 1,625,391 | -0.38(-0.66%) |
Jul 29, 2020 | 57.67 | 57.84 | 57.09 | 57.61 | 2,162,505 | +0.61(+1.07%) |
Jul 28, 2020 | 55.16 | 57.34 | 54.74 | 57.00 | 3,384,963 | -0.89(-1.54%) |
Jul 27, 2020 | 56.66 | 58.02 | 56.47 | 57.89 | 2,267,768 | +1.67(+2.97%) |
Jul 24, 2020 | 55.54 | 56.44 | 55.19 | 56.22 | 1,912,400 | +0.01(+0.02%) |
Jul 23, 2020 | 55.90 | 56.59 | 55.27 | 56.21 | 2,816,892 | -0.32(-0.57%) |
Jul 22, 2020 | 55.79 | 56.64 | 55.76 | 56.53 | 1,519,398 | +0.51(+0.91%) |
Jul 21, 2020 | 56.88 | 56.97 | 55.68 | 56.02 | 2,199,097 | -0.17(-0.30%) |
Jul 20, 2020 | 55.49 | 56.28 | 54.85 | 56.19 | 2,354,292 | +1.45(+2.65%) |
Jul 17, 2020 | 55.01 | 55.22 | 54.23 | 54.74 | 2,653,900 | +1.25(+2.34%) |
Jul 16, 2020 | 54.01 | 54.34 | 53.33 | 53.49 | 3,301,748 | -1.33(-2.43%) |
Jul 15, 2020 | 54.14 | 54.91 | 53.85 | 54.82 | 3,009,383 | +1.47(+2.76%) |
Jul 14, 2020 | 50.83 | 53.41 | 50.81 | 53.35 | 4,961,121 | +1.63(+3.15%) |
Jul 13, 2020 | 51.51 | 52.69 | 51.42 | 51.72 | 5,302,423 | +0.39(+0.76%) |
Jul 10, 2020 | 51.82 | 51.99 | 50.64 | 51.33 | 1,436,800 | -0.05(-0.10%) |
Jul 09, 2020 | 50.96 | 51.80 | 50.35 | 51.38 | 2,106,631 | +1.15(+2.29%) |
Jul 08, 2020 | 50.61 | 50.62 | 49.89 | 50.23 | 2,369,334 | +0.26(+0.52%) |
Jul 07, 2020 | 50.82 | 50.84 | 49.88 | 49.97 | 2,624,092 | -0.46(-0.91%) |
Jul 06, 2020 | 50.61 | 51.77 | 50.36 | 50.43 | 3,189,702 | +0.31(+0.62%) |
Jul 02, 2020 | 50.39 | 50.66 | 49.96 | 50.12 | 1,943,100 | +0.63(+1.27%) |
Jul 01, 2020 | 49.62 | 50.04 | 49.32 | 49.49 | 1,596,402 | -0.53(-1.06%) |
Jun 30, 2020 | 48.72 | 50.14 | 48.64 | 50.02 | 2,079,247 | +0.78(+1.58%) |
Jun 29, 2020 | 48.97 | 49.63 | 48.59 | 49.24 | 2,388,154 | +0.21(+0.43%) |
Jun 26, 2020 | 50.27 | 50.32 | 48.96 | 49.03 | 2,639,900 | -1.52(-3.01%) |
Jun 25, 2020 | 50.14 | 50.75 | 49.44 | 50.55 | 7,333,677 | +0.25(+0.50%) |
Jun 24, 2020 | 49.92 | 50.46 | 48.80 | 50.30 | 4,607,634 | +1.30(+2.65%) |
Jun 23, 2020 | 47.71 | 49.91 | 47.14 | 49.00 | 5,229,704 | +2.06(+4.39%) |
Jun 22, 2020 | 46.01 | 47.27 | 45.94 | 46.94 | 2,573,451 | +1.32(+2.89%) |
Jun 19, 2020 | 45.56 | 45.67 | 45.00 | 45.62 | 3,197,500 | +1.06(+2.38%) |
Jun 18, 2020 | 43.85 | 44.87 | 43.77 | 44.56 | 2,119,357 | +0.60(+1.36%) |
Jun 17, 2020 | 43.74 | 44.11 | 43.63 | 43.96 | 1,933,926 | +0.42(+0.96%) |
Jun 16, 2020 | 43.19 | 44.19 | 42.81 | 43.54 | 2,857,772 | +0.66(+1.54%) |
Jun 15, 2020 | 41.20 | 43.26 | 41.19 | 42.88 | 2,929,184 | +0.70(+1.66%) |
Jun 12, 2020 | 41.46 | 42.24 | 41.01 | 42.18 | 2,688,200 | +1.89(+4.69%) |
Jun 11, 2020 | 40.75 | 41.51 | 40.23 | 40.29 | 1,820,284 | -1.88(-4.46%) |
Jun 10, 2020 | 42.38 | 42.46 | 41.60 | 42.17 | 1,011,503 | +0.18(+0.43%) |
Jun 09, 2020 | 41.84 | 42.38 | 41.77 | 41.99 | 1,189,694 | -0.46(-1.08%) |
Jun 08, 2020 | 42.39 | 42.59 | 41.89 | 42.45 | 1,499,127 | +0.13(+0.31%) |
Jun 05, 2020 | 41.95 | 42.59 | 41.89 | 42.32 | 1,333,000 | +1.00(+2.42%) |
Jun 04, 2020 | 41.01 | 41.55 | 40.98 | 41.32 | 2,091,344 | -0.15(-0.36%) |
Jun 03, 2020 | 41.38 | 42.00 | 41.20 | 41.47 | 1,700,050 | +0.43(+1.05%) |
Jun 02, 2020 | 41.42 | 41.55 | 40.74 | 41.04 | 2,555,438 | +0.04(+0.10%) |