Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 76.00 | 77.80 | 75.41 | 76.67 | 15,737,947 | +0.71(+0.93%) |
Aug 28, 2020 | 72.41 | 77.45 | 72.25 | 75.96 | 15,422,100 | +5.66(+8.05%) |
Aug 27, 2020 | 72.40 | 72.41 | 68.06 | 70.30 | 12,941,334 | +3.00(+4.46%) |
Aug 26, 2020 | 66.97 | 68.61 | 66.74 | 67.30 | 4,662,572 | +0.85(+1.28%) |
Aug 25, 2020 | 66.47 | 67.46 | 65.29 | 66.45 | 4,289,862 | -0.42(-0.63%) |
Aug 24, 2020 | 69.95 | 70.25 | 66.21 | 66.87 | 4,482,866 | -2.48(-3.58%) |
Aug 21, 2020 | 68.71 | 70.95 | 68.56 | 69.35 | 4,077,800 | +0.63(+0.92%) |
Aug 20, 2020 | 67.59 | 69.09 | 67.10 | 68.72 | 3,207,518 | +1.13(+1.67%) |
Aug 19, 2020 | 69.32 | 69.76 | 67.46 | 67.59 | 4,080,711 | -2.23(-3.19%) |
Aug 18, 2020 | 65.85 | 70.78 | 65.56 | 69.82 | 7,926,193 | +4.56(+6.99%) |
Aug 17, 2020 | 64.88 | 65.45 | 63.23 | 65.26 | 3,848,368 | +0.92(+1.43%) |
Aug 14, 2020 | 66.64 | 67.75 | 64.08 | 64.34 | 4,565,300 | -1.37(-2.08%) |
Aug 13, 2020 | 63.00 | 66.35 | 62.50 | 65.71 | 9,861,007 | +1.35(+2.10%) |
Aug 12, 2020 | 65.21 | 65.73 | 63.76 | 64.36 | 3,768,170 | -0.60(-0.92%) |
Aug 11, 2020 | 65.69 | 67.20 | 64.15 | 64.96 | 4,139,000 | -2.16(-3.22%) |
Aug 10, 2020 | 68.48 | 69.57 | 65.15 | 67.12 | 3,932,734 | -1.18(-1.73%) |
Aug 07, 2020 | 69.99 | 70.68 | 66.37 | 68.30 | 4,748,000 | -1.42(-2.04%) |
Aug 06, 2020 | 71.73 | 72.50 | 69.68 | 69.72 | 4,520,470 | -1.49(-2.09%) |
Aug 05, 2020 | 69.73 | 71.74 | 69.67 | 71.21 | 4,994,313 | +1.20(+1.71%) |
Aug 04, 2020 | 70.95 | 71.50 | 69.01 | 70.01 | 6,036,741 | -2.67(-3.67%) |
Aug 03, 2020 | 69.60 | 73.21 | 69.10 | 72.68 | 7,892,387 | +4.46(+6.54%) |
Jul 31, 2020 | 66.69 | 68.94 | 65.60 | 68.22 | 7,270,600 | +2.94(+4.50%) |
Jul 30, 2020 | 66.17 | 66.65 | 62.72 | 65.28 | 5,410,559 | -1.37(-2.06%) |
Jul 29, 2020 | 64.72 | 66.90 | 64.60 | 66.65 | 4,394,634 | +2.54(+3.96%) |
Jul 28, 2020 | 64.30 | 66.87 | 63.93 | 64.11 | 5,709,382 | +0.43(+0.68%) |
Jul 27, 2020 | 62.58 | 63.91 | 61.75 | 63.68 | 4,106,168 | +1.86(+3.01%) |
Jul 24, 2020 | 61.56 | 62.34 | 59.68 | 61.82 | 4,048,600 | -0.49(-0.79%) |
Jul 23, 2020 | 64.31 | 65.28 | 60.89 | 62.31 | 4,730,622 | -1.83(-2.85%) |
Jul 22, 2020 | 62.90 | 64.41 | 62.88 | 64.14 | 4,367,073 | +1.26(+2.00%) |
Jul 21, 2020 | 64.85 | 65.31 | 61.90 | 62.88 | 6,251,553 | -1.83(-2.83%) |
Jul 20, 2020 | 59.72 | 65.00 | 59.58 | 64.71 | 10,346,030 | +6.18(+10.56%) |
Jul 17, 2020 | 61.55 | 61.88 | 58.23 | 58.53 | 9,961,400 | -2.76(-4.50%) |
Jul 16, 2020 | 62.21 | 62.89 | 60.65 | 61.29 | 5,611,601 | -1.84(-2.91%) |
Jul 15, 2020 | 61.43 | 63.72 | 60.87 | 63.13 | 5,331,322 | +0.18(+0.29%) |
Jul 14, 2020 | 62.58 | 65.08 | 60.10 | 62.95 | 9,573,834 | +1.37(+2.22%) |
Jul 13, 2020 | 69.25 | 69.73 | 61.01 | 61.58 | 13,137,434 | -6.89(-10.06%) |
Jul 10, 2020 | 64.82 | 68.78 | 63.80 | 68.47 | 9,163,600 | +3.98(+6.17%) |
Jul 09, 2020 | 63.88 | 65.72 | 63.56 | 64.49 | 7,526,140 | +1.97(+3.15%) |
Jul 08, 2020 | 61.04 | 63.25 | 61.04 | 62.52 | 6,055,736 | +1.70(+2.80%) |
Jul 07, 2020 | 61.00 | 62.20 | 59.70 | 60.82 | 6,873,105 | +0.34(+0.56%) |
Jul 06, 2020 | 59.25 | 62.34 | 59.24 | 60.48 | 5,923,627 | +1.32(+2.23%) |
Jul 02, 2020 | 60.85 | 61.39 | 58.91 | 59.16 | 5,475,500 | -1.09(-1.81%) |
Jul 01, 2020 | 57.54 | 61.00 | 56.92 | 60.25 | 8,333,577 | +2.48(+4.29%) |
Jun 30, 2020 | 56.24 | 59.11 | 56.18 | 57.77 | 6,533,983 | +0.56(+0.98%) |
Jun 29, 2020 | 58.05 | 58.40 | 55.68 | 57.21 | 6,637,609 | -1.22(-2.09%) |
Jun 26, 2020 | 58.50 | 60.00 | 56.40 | 58.43 | 15,952,500 | +0.37(+0.64%) |
Jun 25, 2020 | 56.39 | 58.30 | 55.00 | 58.06 | 10,175,805 | +2.51(+4.52%) |
Jun 24, 2020 | 55.98 | 57.27 | 52.42 | 55.55 | 14,516,941 | +0.67(+1.22%) |
Jun 23, 2020 | 54.49 | 56.60 | 53.72 | 54.88 | 12,739,857 | +1.85(+3.49%) |
Jun 22, 2020 | 52.00 | 55.03 | 51.65 | 53.03 | 13,244,274 | +2.14(+4.21%) |
Jun 19, 2020 | 51.13 | 51.95 | 50.39 | 50.89 | 9,522,100 | -0.19(-0.37%) |
Jun 18, 2020 | 49.72 | 51.25 | 49.25 | 51.08 | 8,060,257 | +1.91(+3.88%) |
Jun 17, 2020 | 50.12 | 51.71 | 48.73 | 49.17 | 9,147,925 | -0.74(-1.48%) |
Jun 16, 2020 | 48.45 | 51.45 | 47.04 | 49.91 | 10,910,327 | -0.03(-0.06%) |
Jun 15, 2020 | 48.27 | 51.00 | 47.08 | 49.94 | 11,493,843 | +2.84(+6.03%) |
Jun 12, 2020 | 47.08 | 48.25 | 45.64 | 47.10 | 5,838,900 | +1.12(+2.44%) |
Jun 11, 2020 | 45.93 | 49.40 | 45.51 | 45.98 | 8,272,932 | -1.13(-2.40%) |
Jun 10, 2020 | 48.20 | 48.78 | 46.53 | 47.11 | 5,499,558 | -0.53(-1.11%) |
Jun 09, 2020 | 45.37 | 48.05 | 45.11 | 47.64 | 7,736,025 | +2.86(+6.39%) |
Jun 08, 2020 | 45.20 | 45.41 | 42.90 | 44.78 | 8,704,169 | -1.12(-2.44%) |
Jun 05, 2020 | 45.12 | 46.88 | 44.41 | 45.90 | 8,244,000 | -1.98(-4.14%) |
Jun 04, 2020 | 47.40 | 49.19 | 46.65 | 47.88 | 6,266,320 | +0.05(+0.10%) |
Jun 03, 2020 | 48.21 | 48.40 | 46.26 | 47.83 | 7,142,960 | -1.18(-2.41%) |
Jun 02, 2020 | 45.80 | 49.30 | 45.56 | 49.01 | 15,349,661 | +3.16(+6.89%) |