Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.99 | 62.35 | 59.54 | 60.44 | 2,242,360 | -2.71(-4.30%) |
Aug 28, 2020 | 64.18 | 64.64 | 62.48 | 63.16 | 1,788,311 | -1.57(-2.42%) |
Aug 27, 2020 | 67.30 | 67.78 | 63.93 | 64.72 | 2,003,974 | -2.28(-3.40%) |
Aug 26, 2020 | 69.08 | 69.08 | 66.16 | 67.00 | 1,733,561 | -2.56(-3.67%) |
Aug 25, 2020 | 69.14 | 69.57 | 67.31 | 69.56 | 1,596,953 | -0.36(-0.51%) |
Aug 24, 2020 | 75.97 | 76.38 | 68.83 | 69.91 | 3,438,875 | -2.14(-2.97%) |
Aug 21, 2020 | 70.82 | 75.27 | 69.41 | 72.06 | 6,374,464 | +6.66(+10.19%) |
Aug 20, 2020 | 65.21 | 69.36 | 63.23 | 65.39 | 2,970,198 | +0.66(+1.02%) |
Aug 19, 2020 | 66.53 | 66.59 | 64.15 | 64.73 | 2,356,358 | -2.25(-3.36%) |
Aug 18, 2020 | 68.77 | 69.42 | 66.17 | 66.98 | 1,927,455 | -2.35(-3.39%) |
Aug 17, 2020 | 68.18 | 70.42 | 67.90 | 69.33 | 1,972,975 | +1.60(+2.36%) |
Aug 14, 2020 | 69.99 | 70.04 | 67.12 | 67.73 | 1,887,217 | -2.33(-3.32%) |
Aug 13, 2020 | 67.35 | 70.59 | 66.41 | 70.06 | 2,422,056 | +1.87(+2.73%) |
Aug 12, 2020 | 69.95 | 70.22 | 65.25 | 68.20 | 3,296,336 | +0.65(+0.96%) |
Aug 11, 2020 | 68.09 | 71.92 | 65.63 | 67.55 | 4,084,109 | -5.43(-7.44%) |
Aug 10, 2020 | 75.98 | 76.26 | 69.96 | 72.97 | 2,864,318 | -3.01(-3.96%) |
Aug 07, 2020 | 76.07 | 77.50 | 73.05 | 75.98 | 3,078,851 | -0.08(-0.10%) |
Aug 06, 2020 | 78.24 | 79.20 | 75.57 | 76.06 | 3,213,334 | -4.16(-5.19%) |
Aug 05, 2020 | 81.73 | 82.10 | 75.84 | 80.23 | 4,139,806 | -1.85(-2.25%) |
Aug 04, 2020 | 83.33 | 83.38 | 80.01 | 82.07 | 2,440,729 | -2.27(-2.69%) |
Aug 03, 2020 | 81.89 | 84.35 | 80.76 | 84.34 | 2,465,468 | +3.32(+4.09%) |
Jul 31, 2020 | 84.86 | 85.80 | 79.78 | 81.03 | 2,678,262 | -2.02(-2.44%) |
Jul 30, 2020 | 78.01 | 83.76 | 76.97 | 83.05 | 3,342,508 | +1.64(+2.01%) |
Jul 29, 2020 | 84.41 | 85.64 | 78.96 | 81.41 | 3,889,202 | -2.84(-3.37%) |
Jul 28, 2020 | 87.82 | 89.21 | 82.99 | 84.25 | 5,172,616 | -1.13(-1.33%) |
Jul 27, 2020 | 86.29 | 87.04 | 80.69 | 85.39 | 5,177,335 | +2.33(+2.80%) |
Jul 24, 2020 | 85.16 | 85.56 | 79.28 | 83.06 | 7,204,827 | -4.28(-4.90%) |
Jul 23, 2020 | 96.22 | 99.81 | 85.85 | 87.34 | 16,101,225 | -15.45(-15.03%) |
Jul 22, 2020 | 97.88 | 103.60 | 92.41 | 102.80 | 13,987,111 | +12.40(+13.72%) |
Jul 21, 2020 | 90.79 | 96.53 | 88.86 | 90.39 | 6,110,907 | +3.36(+3.85%) |
Jul 20, 2020 | 90.54 | 94.82 | 84.64 | 87.04 | 7,884,250 | +2.91(+3.46%) |
Jul 17, 2020 | 75.53 | 85.26 | 75.41 | 84.12 | 5,121,115 | +9.26(+12.36%) |
Jul 16, 2020 | 79.44 | 79.44 | 73.58 | 74.87 | 2,884,879 | -2.10(-2.73%) |
Jul 15, 2020 | 84.94 | 86.42 | 75.79 | 76.97 | 3,957,696 | -5.80(-7.01%) |
Jul 14, 2020 | 81.48 | 83.88 | 76.97 | 82.77 | 4,806,092 | +6.02(+7.84%) |
Jul 13, 2020 | 77.43 | 83.77 | 74.75 | 76.75 | 8,636,677 | +7.32(+10.55%) |
Jul 10, 2020 | 66.12 | 70.35 | 66.12 | 69.43 | 2,912,656 | +4.69(+7.24%) |
Jul 09, 2020 | 65.73 | 67.10 | 63.66 | 64.74 | 1,199,974 | -1.92(-2.89%) |
Jul 08, 2020 | 66.32 | 67.67 | 65.58 | 66.67 | 1,468,435 | -1.76(-2.57%) |
Jul 07, 2020 | 63.16 | 69.95 | 62.67 | 68.42 | 2,292,556 | +3.78(+5.85%) |
Jul 06, 2020 | 64.72 | 66.02 | 63.48 | 64.65 | 1,671,250 | +2.21(+3.54%) |
Jul 02, 2020 | 67.34 | 68.47 | 61.90 | 62.43 | 3,979,036 | -0.86(-1.36%) |
Jul 01, 2020 | 76.67 | 78.33 | 61.48 | 63.29 | 10,003,952 | -2.57(-3.90%) |
Jun 30, 2020 | 65.29 | 67.35 | 61.40 | 65.86 | 2,005,461 | +0.93(+1.43%) |
Jun 29, 2020 | 64.81 | 70.44 | 63.27 | 64.93 | 4,064,181 | +3.62(+5.91%) |
Jun 26, 2020 | 55.88 | 62.53 | 55.75 | 61.31 | 2,868,574 | +2.39(+4.05%) |
Jun 25, 2020 | 53.79 | 59.13 | 52.81 | 58.92 | 2,437,279 | +4.91(+9.10%) |
Jun 24, 2020 | 52.30 | 54.62 | 51.13 | 54.01 | 1,361,068 | +1.95(+3.75%) |
Jun 23, 2020 | 54.89 | 55.26 | 50.84 | 52.05 | 2,169,838 | -4.64(-8.18%) |
Jun 22, 2020 | 51.26 | 58.12 | 51.17 | 56.69 | 2,712,825 | +6.01(+11.86%) |
Jun 19, 2020 | 50.23 | 50.90 | 49.25 | 50.68 | 745,543 | +0.41(+0.82%) |
Jun 18, 2020 | 49.20 | 50.91 | 49.17 | 50.27 | 699,922 | +0.09(+0.18%) |
Jun 17, 2020 | 49.09 | 50.82 | 48.85 | 50.18 | 732,743 | +0.94(+1.90%) |
Jun 16, 2020 | 50.33 | 50.82 | 48.44 | 49.24 | 913,500 | -0.94(-1.87%) |
Jun 15, 2020 | 48.08 | 50.49 | 47.65 | 50.18 | 1,104,233 | +2.24(+4.67%) |
Jun 12, 2020 | 48.72 | 48.79 | 46.39 | 47.94 | 870,594 | -0.02(-0.04%) |
Jun 11, 2020 | 47.96 | 48.54 | 46.45 | 47.96 | 1,342,293 | +1.17(+2.51%) |
Jun 10, 2020 | 47.17 | 47.37 | 45.94 | 46.78 | 924,712 | -0.38(-0.80%) |
Jun 09, 2020 | 47.17 | 47.46 | 46.25 | 47.16 | 983,327 | -0.98(-2.03%) |
Jun 08, 2020 | 48.57 | 48.59 | 46.79 | 48.14 | 1,157,912 | -0.39(-0.81%) |
Jun 05, 2020 | 49.14 | 49.57 | 47.86 | 48.53 | 779,289 | -0.81(-1.64%) |
Jun 04, 2020 | 49.78 | 51.18 | 49.04 | 49.34 | 631,837 | -1.14(-2.27%) |
Jun 03, 2020 | 51.17 | 51.54 | 48.89 | 50.48 | 1,395,441 | -1.20(-2.33%) |
Jun 02, 2020 | 51.29 | 52.15 | 49.44 | 51.69 | 697,820 | +0.08(+0.15%) |