Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 67.94 | 68.76 | 66.03 | 68.25 | 1,502,978 | +0.80(+1.19%) |
Aug 28, 2020 | 64.20 | 67.81 | 63.54 | 67.45 | 1,707,200 | +3.85(+6.05%) |
Aug 27, 2020 | 60.42 | 65.45 | 60.34 | 63.60 | 2,249,327 | +3.40(+5.65%) |
Aug 26, 2020 | 60.50 | 60.51 | 59.50 | 60.20 | 904,077 | -0.02(-0.03%) |
Aug 25, 2020 | 58.31 | 60.28 | 57.70 | 60.22 | 1,257,682 | +2.11(+3.63%) |
Aug 24, 2020 | 59.01 | 59.13 | 56.71 | 58.11 | 1,369,860 | -0.23(-0.39%) |
Aug 21, 2020 | 55.44 | 58.50 | 55.44 | 58.34 | 2,052,100 | +3.05(+5.52%) |
Aug 20, 2020 | 54.35 | 56.48 | 53.86 | 55.29 | 3,234,486 | +1.37(+2.54%) |
Aug 19, 2020 | 55.15 | 56.09 | 53.76 | 53.92 | 936,172 | -1.16(-2.11%) |
Aug 18, 2020 | 54.75 | 55.18 | 53.62 | 55.08 | 863,579 | +0.30(+0.55%) |
Aug 17, 2020 | 54.49 | 55.14 | 53.17 | 54.78 | 759,690 | +0.26(+0.48%) |
Aug 14, 2020 | 53.31 | 55.61 | 53.31 | 54.52 | 1,160,600 | +0.65(+1.21%) |
Aug 13, 2020 | 52.93 | 54.56 | 52.70 | 53.87 | 621,253 | +0.73(+1.37%) |
Aug 12, 2020 | 53.53 | 54.18 | 52.11 | 53.14 | 918,557 | +0.52(+0.99%) |
Aug 11, 2020 | 52.85 | 55.15 | 52.41 | 52.62 | 1,740,100 | +0.37(+0.71%) |
Aug 10, 2020 | 51.61 | 52.98 | 50.38 | 52.25 | 1,247,200 | +1.18(+2.31%) |
Aug 07, 2020 | 50.01 | 51.91 | 49.78 | 51.07 | 806,100 | +0.85(+1.69%) |
Aug 06, 2020 | 48.94 | 50.66 | 48.52 | 50.22 | 1,171,923 | +1.31(+2.68%) |
Aug 05, 2020 | 51.27 | 51.67 | 48.88 | 48.91 | 1,507,433 | -1.64(-3.24%) |
Aug 04, 2020 | 49.78 | 52.33 | 49.51 | 50.55 | 2,303,101 | +1.16(+2.35%) |
Aug 03, 2020 | 47.94 | 50.34 | 47.52 | 49.39 | 2,273,161 | +0.84(+1.73%) |
Jul 31, 2020 | 52.60 | 53.28 | 47.13 | 48.55 | 5,904,500 | -6.67(-12.08%) |
Jul 30, 2020 | 53.89 | 56.30 | 53.89 | 55.22 | 2,276,157 | +0.38(+0.69%) |
Jul 29, 2020 | 51.98 | 55.28 | 51.97 | 54.84 | 1,432,568 | +3.70(+7.24%) |
Jul 28, 2020 | 50.29 | 51.53 | 50.03 | 51.14 | 766,716 | +0.42(+0.83%) |
Jul 27, 2020 | 51.80 | 51.91 | 49.95 | 50.72 | 856,939 | -1.11(-2.14%) |
Jul 24, 2020 | 52.11 | 52.44 | 51.10 | 51.83 | 633,400 | -0.84(-1.59%) |
Jul 23, 2020 | 52.47 | 53.79 | 51.55 | 52.67 | 1,174,550 | -0.36(-0.68%) |
Jul 22, 2020 | 51.63 | 53.80 | 51.22 | 53.03 | 1,043,837 | +1.36(+2.63%) |
Jul 21, 2020 | 50.00 | 52.33 | 49.70 | 51.67 | 1,239,715 | +2.16(+4.36%) |
Jul 20, 2020 | 49.58 | 50.29 | 48.79 | 49.51 | 777,573 | -0.02(-0.04%) |
Jul 17, 2020 | 50.12 | 50.29 | 49.10 | 49.53 | 756,800 | -0.35(-0.70%) |
Jul 16, 2020 | 50.40 | 50.44 | 49.40 | 49.88 | 648,853 | -1.17(-2.29%) |
Jul 15, 2020 | 49.91 | 51.69 | 48.83 | 51.05 | 1,435,205 | +3.07(+6.40%) |
Jul 14, 2020 | 48.54 | 48.79 | 47.12 | 47.98 | 1,058,959 | -0.71(-1.46%) |
Jul 13, 2020 | 48.65 | 51.21 | 48.34 | 48.69 | 1,498,584 | +0.40(+0.83%) |
Jul 10, 2020 | 48.13 | 48.50 | 47.17 | 48.29 | 1,001,200 | +0.03(+0.06%) |
Jul 09, 2020 | 49.28 | 49.50 | 47.14 | 48.26 | 1,198,581 | -0.79(-1.61%) |
Jul 08, 2020 | 49.91 | 50.90 | 48.54 | 49.05 | 1,734,435 | -0.88(-1.76%) |
Jul 07, 2020 | 52.07 | 53.22 | 49.82 | 49.93 | 3,207,599 | -3.50(-6.55%) |
Jul 06, 2020 | 54.51 | 54.80 | 52.17 | 53.43 | 1,423,956 | -0.21(-0.39%) |
Jul 02, 2020 | 54.28 | 54.75 | 52.25 | 53.64 | 1,138,700 | +0.55(+1.04%) |
Jul 01, 2020 | 53.26 | 54.27 | 52.09 | 53.09 | 928,670 | +0.11(+0.21%) |
Jun 30, 2020 | 51.43 | 53.34 | 51.43 | 52.98 | 1,075,699 | +1.82(+3.56%) |
Jun 29, 2020 | 50.04 | 51.80 | 48.78 | 51.16 | 931,046 | +1.54(+3.10%) |
Jun 26, 2020 | 52.41 | 52.77 | 49.39 | 49.62 | 2,158,200 | -3.15(-5.97%) |
Jun 25, 2020 | 51.29 | 53.20 | 51.23 | 52.77 | 1,176,271 | +0.70(+1.34%) |
Jun 24, 2020 | 55.23 | 55.65 | 51.54 | 52.07 | 1,762,357 | -4.10(-7.30%) |
Jun 23, 2020 | 54.61 | 56.56 | 54.45 | 56.17 | 1,100,993 | +2.50(+4.66%) |
Jun 22, 2020 | 53.89 | 54.82 | 52.44 | 53.67 | 1,913,673 | -0.84(-1.54%) |
Jun 19, 2020 | 56.24 | 56.76 | 54.14 | 54.51 | 2,131,200 | -0.94(-1.70%) |
Jun 18, 2020 | 53.78 | 55.49 | 53.70 | 55.45 | 892,096 | +1.39(+2.57%) |
Jun 17, 2020 | 53.59 | 55.13 | 53.20 | 54.06 | 974,197 | +0.19(+0.35%) |
Jun 16, 2020 | 57.75 | 58.08 | 53.16 | 53.87 | 1,844,074 | -1.93(-3.46%) |
Jun 15, 2020 | 52.25 | 56.00 | 51.52 | 55.80 | 1,106,317 | +1.20(+2.20%) |
Jun 12, 2020 | 55.07 | 55.48 | 52.22 | 54.60 | 1,162,300 | +1.88(+3.57%) |
Jun 11, 2020 | 53.54 | 55.38 | 52.21 | 52.72 | 1,807,409 | -4.45(-7.78%) |
Jun 10, 2020 | 59.15 | 59.24 | 56.15 | 57.17 | 1,277,726 | -2.33(-3.92%) |
Jun 09, 2020 | 61.69 | 61.87 | 58.90 | 59.50 | 1,781,570 | -3.65(-5.78%) |
Jun 08, 2020 | 61.42 | 63.80 | 60.36 | 63.15 | 1,877,561 | +3.36(+5.62%) |
Jun 05, 2020 | 62.22 | 63.23 | 59.16 | 59.79 | 1,673,400 | +0.94(+1.60%) |
Jun 04, 2020 | 54.86 | 59.63 | 54.74 | 58.85 | 2,398,950 | +3.24(+5.83%) |
Jun 03, 2020 | 54.50 | 56.14 | 54.19 | 55.61 | 1,870,874 | +2.11(+3.94%) |
Jun 02, 2020 | 55.35 | 56.10 | 53.03 | 53.50 | 1,192,978 | -1.66(-3.01%) |