Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 63.71 | 63.71 | 62.38 | 62.46 | 554,083 | -1.25(-1.96%) |
Aug 28, 2020 | 63.98 | 64.36 | 62.93 | 63.71 | 367,574 | -0.03(-0.04%) |
Aug 27, 2020 | 63.24 | 64.31 | 62.68 | 63.73 | 416,145 | +1.00(+1.60%) |
Aug 26, 2020 | 62.69 | 63.01 | 62.18 | 62.73 | 355,127 | +0.22(+0.35%) |
Aug 25, 2020 | 63.50 | 63.79 | 62.41 | 62.51 | 350,915 | -0.78(-1.24%) |
Aug 24, 2020 | 64.00 | 64.37 | 62.98 | 63.29 | 635,651 | +0.00(+0.00%) |
Aug 21, 2020 | 62.76 | 63.91 | 62.56 | 63.29 | 476,742 | +0.88(+1.41%) |
Aug 20, 2020 | 62.50 | 62.99 | 61.87 | 62.41 | 593,729 | -0.82(-1.29%) |
Aug 19, 2020 | 63.58 | 64.08 | 63.01 | 63.23 | 525,275 | +0.11(+0.18%) |
Aug 18, 2020 | 64.16 | 64.51 | 62.96 | 63.12 | 635,784 | -1.09(-1.70%) |
Aug 17, 2020 | 65.23 | 65.23 | 63.79 | 64.21 | 437,672 | -0.41(-0.64%) |
Aug 14, 2020 | 63.62 | 65.23 | 63.29 | 64.62 | 460,577 | +0.55(+0.86%) |
Aug 13, 2020 | 63.82 | 64.24 | 63.40 | 64.07 | 309,358 | -0.31(-0.48%) |
Aug 12, 2020 | 64.61 | 64.92 | 63.34 | 64.37 | 455,081 | +0.25(+0.40%) |
Aug 11, 2020 | 62.85 | 65.06 | 62.69 | 64.12 | 1,013,366 | +2.37(+3.83%) |
Aug 10, 2020 | 60.38 | 62.33 | 60.34 | 61.75 | 617,878 | +1.53(+2.53%) |
Aug 07, 2020 | 59.86 | 60.30 | 59.32 | 60.23 | 437,511 | +0.36(+0.60%) |
Aug 06, 2020 | 59.73 | 60.24 | 59.53 | 59.87 | 271,762 | -0.31(-0.51%) |
Aug 05, 2020 | 60.23 | 60.77 | 59.66 | 60.17 | 427,721 | +0.64(+1.07%) |
Aug 04, 2020 | 58.94 | 60.30 | 58.94 | 59.54 | 509,822 | +0.26(+0.44%) |
Aug 03, 2020 | 58.44 | 59.68 | 57.96 | 59.27 | 667,242 | +1.74(+3.03%) |
Jul 31, 2020 | 59.11 | 59.55 | 55.99 | 57.53 | 888,598 | -2.01(-3.37%) |
Jul 30, 2020 | 59.17 | 60.01 | 57.72 | 59.54 | 1,228,138 | +3.94(+7.08%) |
Jul 29, 2020 | 54.54 | 56.00 | 54.34 | 55.60 | 536,686 | +1.20(+2.21%) |
Jul 28, 2020 | 55.10 | 55.49 | 54.15 | 54.40 | 716,860 | -1.17(-2.11%) |
Jul 27, 2020 | 55.30 | 56.12 | 54.64 | 55.57 | 706,506 | +0.00(+0.00%) |
Jul 24, 2020 | 56.02 | 56.02 | 54.95 | 55.57 | 390,280 | -0.23(-0.41%) |
Jul 23, 2020 | 55.28 | 56.10 | 55.28 | 55.80 | 477,885 | +0.37(+0.66%) |
Jul 22, 2020 | 55.05 | 55.87 | 54.84 | 55.43 | 350,929 | +1.11(+2.05%) |
Jul 21, 2020 | 54.19 | 55.19 | 54.00 | 54.32 | 450,047 | +0.55(+1.03%) |
Jul 20, 2020 | 54.44 | 54.99 | 53.39 | 53.77 | 465,718 | -1.10(-2.01%) |
Jul 17, 2020 | 54.30 | 55.37 | 54.00 | 54.87 | 685,073 | +0.86(+1.59%) |
Jul 16, 2020 | 54.21 | 55.86 | 53.55 | 54.01 | 529,507 | -0.23(-0.42%) |
Jul 15, 2020 | 54.22 | 54.70 | 53.31 | 54.24 | 647,169 | +1.16(+2.18%) |
Jul 14, 2020 | 50.40 | 53.38 | 49.70 | 53.08 | 1,103,334 | +2.68(+5.32%) |
Jul 13, 2020 | 48.40 | 51.02 | 48.10 | 50.40 | 1,068,522 | +2.75(+5.78%) |
Jul 10, 2020 | 46.88 | 47.70 | 46.56 | 47.65 | 539,502 | +0.82(+1.76%) |
Jul 09, 2020 | 47.43 | 47.77 | 45.90 | 46.83 | 434,977 | -0.83(-1.75%) |
Jul 08, 2020 | 48.51 | 48.51 | 47.16 | 47.66 | 308,049 | -0.72(-1.49%) |
Jul 07, 2020 | 48.86 | 49.32 | 48.32 | 48.38 | 523,036 | -1.14(-2.30%) |
Jul 06, 2020 | 49.31 | 50.18 | 48.72 | 49.52 | 663,359 | +1.61(+3.37%) |
Jul 02, 2020 | 48.35 | 49.76 | 47.76 | 47.90 | 678,684 | +0.60(+1.28%) |
Jul 01, 2020 | 47.43 | 48.81 | 46.90 | 47.30 | 555,493 | -1.31(-2.70%) |
Jun 30, 2020 | 47.37 | 48.89 | 47.03 | 48.61 | 848,896 | +0.84(+1.76%) |
Jun 29, 2020 | 46.95 | 48.34 | 46.89 | 47.77 | 535,584 | +1.58(+3.42%) |
Jun 26, 2020 | 47.05 | 47.36 | 46.05 | 46.19 | 834,066 | -1.17(-2.48%) |
Jun 25, 2020 | 46.19 | 47.53 | 45.62 | 47.37 | 691,387 | +0.80(+1.71%) |
Jun 24, 2020 | 47.14 | 47.41 | 46.35 | 46.57 | 802,919 | -1.31(-2.73%) |
Jun 23, 2020 | 48.07 | 48.39 | 47.68 | 47.88 | 426,315 | +0.35(+0.74%) |
Jun 22, 2020 | 47.24 | 47.99 | 46.45 | 47.53 | 490,943 | -0.02(-0.04%) |
Jun 19, 2020 | 48.00 | 48.52 | 46.73 | 47.54 | 802,922 | +0.06(+0.13%) |
Jun 18, 2020 | 47.35 | 48.52 | 47.16 | 47.48 | 419,847 | -0.43(-0.90%) |
Jun 17, 2020 | 49.38 | 49.38 | 47.81 | 47.91 | 395,058 | -1.43(-2.90%) |
Jun 16, 2020 | 51.16 | 51.80 | 48.82 | 49.34 | 516,973 | +0.56(+1.15%) |
Jun 15, 2020 | 46.47 | 49.32 | 46.33 | 48.78 | 532,418 | +0.37(+0.76%) |
Jun 12, 2020 | 50.00 | 50.00 | 47.10 | 48.41 | 535,623 | +0.71(+1.49%) |
Jun 11, 2020 | 48.90 | 49.10 | 47.66 | 47.70 | 572,392 | -3.64(-7.09%) |
Jun 10, 2020 | 53.85 | 54.00 | 51.27 | 51.34 | 651,418 | -2.65(-4.90%) |
Jun 09, 2020 | 54.37 | 54.88 | 53.22 | 53.99 | 434,295 | -1.78(-3.19%) |
Jun 08, 2020 | 56.19 | 56.64 | 55.14 | 55.77 | 542,834 | +0.53(+0.97%) |
Jun 05, 2020 | 55.34 | 56.94 | 54.66 | 55.23 | 553,877 | +1.73(+3.23%) |
Jun 04, 2020 | 51.67 | 53.50 | 51.19 | 53.50 | 711,291 | +1.38(+2.64%) |
Jun 03, 2020 | 51.07 | 52.26 | 50.85 | 52.13 | 447,698 | +2.11(+4.22%) |
Jun 02, 2020 | 50.16 | 50.51 | 49.60 | 50.02 | 674,937 | +0.42(+0.85%) |