Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.64 | 62.32 | 61.21 | 61.25 | 2,079,382 | -0.39(-0.63%) |
Aug 28, 2020 | 62.00 | 63.05 | 61.40 | 61.64 | 2,821,800 | -0.25(-0.40%) |
Aug 27, 2020 | 57.88 | 62.66 | 56.45 | 61.89 | 7,670,003 | +3.74(+6.43%) |
Aug 26, 2020 | 58.70 | 62.38 | 57.50 | 58.15 | 15,711,989 | +10.33(+21.60%) |
Aug 25, 2020 | 47.26 | 48.01 | 46.80 | 47.82 | 3,846,596 | +0.31(+0.65%) |
Aug 24, 2020 | 49.43 | 49.65 | 47.11 | 47.51 | 2,275,832 | -1.40(-2.86%) |
Aug 21, 2020 | 46.30 | 49.29 | 46.00 | 48.91 | 2,996,000 | +0.82(+1.71%) |
Aug 20, 2020 | 47.15 | 48.29 | 47.01 | 48.09 | 2,631,001 | +0.46(+0.97%) |
Aug 19, 2020 | 48.17 | 48.45 | 46.75 | 47.63 | 1,768,415 | -0.55(-1.14%) |
Aug 18, 2020 | 47.01 | 48.50 | 46.95 | 48.18 | 1,713,341 | +1.45(+3.10%) |
Aug 17, 2020 | 46.45 | 47.22 | 46.26 | 46.73 | 3,072,390 | +0.27(+0.58%) |
Aug 14, 2020 | 46.83 | 47.00 | 45.97 | 46.46 | 2,668,200 | -0.35(-0.75%) |
Aug 13, 2020 | 45.02 | 47.35 | 44.69 | 46.81 | 2,324,707 | +2.04(+4.56%) |
Aug 12, 2020 | 44.64 | 45.48 | 43.41 | 44.77 | 2,459,698 | +0.13(+0.29%) |
Aug 11, 2020 | 42.17 | 45.20 | 41.92 | 44.64 | 5,251,167 | +2.25(+5.31%) |
Aug 10, 2020 | 43.70 | 43.79 | 41.51 | 42.39 | 2,918,700 | -1.25(-2.86%) |
Aug 07, 2020 | 44.98 | 44.98 | 42.35 | 43.64 | 2,002,400 | -1.42(-3.15%) |
Aug 06, 2020 | 45.37 | 45.80 | 44.62 | 45.06 | 961,138 | -0.32(-0.71%) |
Aug 05, 2020 | 44.87 | 45.74 | 44.62 | 45.38 | 1,529,748 | +0.49(+1.09%) |
Aug 04, 2020 | 44.91 | 45.15 | 44.06 | 44.89 | 1,283,932 | -0.10(-0.22%) |
Aug 03, 2020 | 45.68 | 45.76 | 44.12 | 44.99 | 2,101,373 | -0.42(-0.92%) |
Jul 31, 2020 | 45.82 | 45.88 | 44.20 | 45.41 | 2,304,800 | +0.03(+0.07%) |
Jul 30, 2020 | 45.04 | 45.64 | 43.97 | 45.38 | 1,139,477 | -0.73(-1.58%) |
Jul 29, 2020 | 44.74 | 46.16 | 44.74 | 46.11 | 2,535,189 | +1.70(+3.83%) |
Jul 28, 2020 | 44.66 | 44.81 | 44.03 | 44.41 | 2,183,352 | -0.37(-0.83%) |
Jul 27, 2020 | 44.30 | 45.05 | 43.24 | 44.78 | 3,211,192 | +0.80(+1.82%) |
Jul 24, 2020 | 43.72 | 44.14 | 42.06 | 43.98 | 2,460,600 | -0.45(-1.01%) |
Jul 23, 2020 | 45.93 | 46.50 | 43.99 | 44.43 | 1,729,049 | -1.30(-2.84%) |
Jul 22, 2020 | 45.43 | 45.89 | 44.83 | 45.73 | 2,053,415 | +0.39(+0.86%) |
Jul 21, 2020 | 45.87 | 45.90 | 44.88 | 45.34 | 1,622,740 | -0.50(-1.09%) |
Jul 20, 2020 | 44.77 | 45.90 | 44.76 | 45.84 | 2,485,209 | +1.44(+3.24%) |
Jul 17, 2020 | 44.80 | 45.17 | 43.60 | 44.40 | 3,906,900 | +0.02(+0.05%) |
Jul 16, 2020 | 44.91 | 45.22 | 43.50 | 44.38 | 3,001,405 | -1.23(-2.70%) |
Jul 15, 2020 | 46.55 | 46.73 | 45.49 | 45.61 | 1,524,360 | -0.73(-1.58%) |
Jul 14, 2020 | 46.40 | 47.10 | 44.56 | 46.34 | 3,030,701 | -0.64(-1.36%) |
Jul 13, 2020 | 49.50 | 49.93 | 46.71 | 46.98 | 2,242,385 | -2.02(-4.12%) |
Jul 10, 2020 | 50.99 | 50.99 | 48.85 | 49.00 | 1,987,700 | -2.18(-4.26%) |
Jul 09, 2020 | 51.50 | 51.58 | 49.12 | 51.18 | 1,782,573 | -0.15(-0.29%) |
Jul 08, 2020 | 49.76 | 51.40 | 49.55 | 51.33 | 2,615,804 | +1.90(+3.84%) |
Jul 07, 2020 | 49.72 | 50.73 | 49.10 | 49.43 | 1,959,053 | -0.01(-0.02%) |
Jul 06, 2020 | 49.09 | 50.31 | 48.41 | 49.44 | 4,325,436 | +1.43(+2.98%) |
Jul 02, 2020 | 47.91 | 48.55 | 47.45 | 48.01 | 2,206,200 | +1.00(+2.13%) |
Jul 01, 2020 | 45.33 | 47.13 | 45.16 | 47.01 | 1,764,640 | +1.70(+3.75%) |
Jun 30, 2020 | 44.80 | 45.75 | 44.27 | 45.31 | 1,348,557 | +0.52(+1.16%) |
Jun 29, 2020 | 43.90 | 44.97 | 42.42 | 44.79 | 2,137,868 | +0.84(+1.91%) |
Jun 26, 2020 | 44.10 | 44.72 | 42.72 | 43.95 | 5,324,100 | +0.04(+0.09%) |
Jun 25, 2020 | 43.98 | 44.42 | 42.86 | 43.91 | 5,728,300 | +0.11(+0.25%) |
Jun 24, 2020 | 46.93 | 47.72 | 43.61 | 43.80 | 3,075,966 | -3.24(-6.89%) |
Jun 23, 2020 | 48.00 | 48.67 | 46.79 | 47.04 | 2,133,338 | -0.68(-1.42%) |
Jun 22, 2020 | 47.44 | 47.96 | 46.87 | 47.72 | 3,120,051 | +0.20(+0.42%) |
Jun 19, 2020 | 48.25 | 48.65 | 47.11 | 47.52 | 2,545,100 | -0.12(-0.25%) |
Jun 18, 2020 | 47.36 | 48.10 | 46.93 | 47.64 | 2,804,700 | +0.51(+1.08%) |
Jun 17, 2020 | 46.99 | 48.25 | 46.81 | 47.13 | 1,946,243 | +0.74(+1.60%) |
Jun 16, 2020 | 47.44 | 47.90 | 45.88 | 46.39 | 2,377,148 | +0.32(+0.69%) |
Jun 15, 2020 | 43.84 | 46.75 | 43.81 | 46.07 | 2,342,766 | +1.26(+2.81%) |
Jun 12, 2020 | 44.54 | 45.78 | 43.26 | 44.81 | 1,370,900 | +1.78(+4.14%) |
Jun 11, 2020 | 43.58 | 45.21 | 42.62 | 43.03 | 3,236,952 | -4.57(-9.60%) |
Jun 10, 2020 | 46.69 | 48.31 | 45.84 | 47.60 | 1,945,155 | +1.31(+2.83%) |
Jun 09, 2020 | 46.18 | 46.73 | 45.25 | 46.29 | 1,552,066 | +0.11(+0.24%) |
Jun 08, 2020 | 44.25 | 46.23 | 43.89 | 46.18 | 2,805,310 | +2.23(+5.07%) |
Jun 05, 2020 | 43.84 | 45.13 | 43.00 | 43.95 | 3,160,700 | +0.29(+0.66%) |
Jun 04, 2020 | 45.00 | 45.35 | 43.07 | 43.66 | 3,767,599 | -1.75(-3.85%) |
Jun 03, 2020 | 45.66 | 46.13 | 45.01 | 45.41 | 1,625,352 | -0.21(-0.46%) |
Jun 02, 2020 | 46.26 | 46.41 | 44.63 | 45.62 | 3,657,483 | -0.18(-0.39%) |