Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 68.64 | 68.65 | 67.54 | 68.34 | 3,600,508 | -1.98(-2.82%) |
Aug 28, 2020 | 70.18 | 70.38 | 69.58 | 70.32 | 2,338,000 | -0.79(-1.11%) |
Aug 27, 2020 | 72.41 | 72.41 | 70.89 | 71.11 | 3,050,852 | -0.10(-0.14%) |
Aug 26, 2020 | 71.49 | 71.49 | 71.00 | 71.21 | 3,335,317 | +0.04(+0.06%) |
Aug 25, 2020 | 70.43 | 71.33 | 69.95 | 71.17 | 3,723,524 | +1.21(+1.73%) |
Aug 24, 2020 | 70.96 | 71.00 | 69.92 | 69.96 | 2,968,490 | +0.41(+0.59%) |
Aug 21, 2020 | 66.95 | 69.95 | 66.55 | 69.55 | 3,435,600 | +3.29(+4.97%) |
Aug 20, 2020 | 64.92 | 66.28 | 64.92 | 66.26 | 1,669,909 | +1.36(+2.10%) |
Aug 19, 2020 | 65.68 | 65.68 | 64.75 | 64.90 | 2,362,715 | -1.17(-1.77%) |
Aug 18, 2020 | 66.10 | 66.25 | 65.61 | 66.07 | 1,630,851 | -0.02(-0.03%) |
Aug 17, 2020 | 65.55 | 66.16 | 65.25 | 66.09 | 2,043,756 | +1.22(+1.88%) |
Aug 14, 2020 | 65.45 | 65.45 | 64.74 | 64.87 | 3,080,100 | -0.45(-0.69%) |
Aug 13, 2020 | 66.13 | 66.14 | 65.02 | 65.32 | 4,239,351 | -2.68(-3.94%) |
Aug 12, 2020 | 68.00 | 68.08 | 67.53 | 68.00 | 3,888,668 | +2.05(+3.11%) |
Aug 11, 2020 | 66.62 | 66.70 | 65.75 | 65.95 | 2,973,296 | +1.06(+1.63%) |
Aug 10, 2020 | 64.73 | 64.95 | 64.11 | 64.89 | 9,031,000 | -2.33(-3.47%) |
Aug 07, 2020 | 67.93 | 68.45 | 66.85 | 67.22 | 9,096,500 | -5.35(-7.37%) |
Aug 06, 2020 | 71.64 | 72.95 | 71.47 | 72.57 | 1,855,966 | +0.12(+0.17%) |
Aug 05, 2020 | 72.41 | 72.64 | 72.19 | 72.45 | 2,474,002 | +1.26(+1.77%) |
Aug 04, 2020 | 70.36 | 71.25 | 70.35 | 71.19 | 2,025,362 | +1.59(+2.28%) |
Aug 03, 2020 | 69.33 | 70.00 | 69.32 | 69.60 | 3,002,188 | +1.11(+1.62%) |
Jul 31, 2020 | 69.12 | 69.24 | 67.72 | 68.49 | 2,433,200 | -0.57(-0.83%) |
Jul 30, 2020 | 68.78 | 69.23 | 68.60 | 69.06 | 2,107,293 | -1.36(-1.93%) |
Jul 29, 2020 | 69.95 | 70.50 | 69.78 | 70.42 | 2,203,150 | +1.30(+1.88%) |
Jul 28, 2020 | 69.75 | 70.14 | 68.93 | 69.12 | 3,521,563 | +0.79(+1.16%) |
Jul 27, 2020 | 67.57 | 68.48 | 67.57 | 68.33 | 3,742,593 | -0.49(-0.71%) |
Jul 24, 2020 | 67.88 | 68.88 | 67.28 | 68.82 | 3,280,200 | -1.62(-2.30%) |
Jul 23, 2020 | 71.10 | 71.71 | 69.84 | 70.44 | 4,844,489 | +0.60(+0.86%) |
Jul 22, 2020 | 70.25 | 70.25 | 69.32 | 69.84 | 3,103,790 | -1.65(-2.31%) |
Jul 21, 2020 | 72.72 | 72.73 | 69.98 | 71.49 | 3,606,161 | +2.49(+3.61%) |
Jul 20, 2020 | 67.50 | 69.12 | 67.50 | 69.00 | 2,399,788 | +1.44(+2.13%) |
Jul 17, 2020 | 67.53 | 67.77 | 67.31 | 67.56 | 1,377,500 | +0.48(+0.72%) |
Jul 16, 2020 | 66.61 | 67.26 | 66.60 | 67.08 | 3,036,367 | -2.73(-3.91%) |
Jul 15, 2020 | 70.08 | 70.58 | 69.42 | 69.81 | 2,901,630 | +2.27(+3.36%) |
Jul 14, 2020 | 67.60 | 67.77 | 66.53 | 67.54 | 2,870,806 | -0.60(-0.88%) |
Jul 13, 2020 | 70.31 | 70.37 | 68.00 | 68.14 | 4,878,095 | -2.26(-3.21%) |
Jul 10, 2020 | 70.96 | 71.17 | 69.97 | 70.40 | 3,181,800 | -0.88(-1.23%) |
Jul 09, 2020 | 72.88 | 72.90 | 70.51 | 71.28 | 5,876,274 | +0.39(+0.55%) |
Jul 08, 2020 | 69.87 | 70.92 | 69.59 | 70.89 | 4,969,713 | +4.39(+6.60%) |
Jul 07, 2020 | 66.64 | 67.12 | 66.13 | 66.50 | 2,524,765 | -1.49(-2.19%) |
Jul 06, 2020 | 67.19 | 68.00 | 67.01 | 67.99 | 3,609,850 | +1.30(+1.95%) |
Jul 02, 2020 | 67.11 | 67.14 | 66.08 | 66.69 | 3,891,100 | +1.67(+2.57%) |
Jul 01, 2020 | 64.15 | 65.06 | 64.15 | 65.02 | 2,695,752 | +1.02(+1.59%) |
Jun 30, 2020 | 64.08 | 64.44 | 63.81 | 64.00 | 4,062,752 | +1.13(+1.80%) |
Jun 29, 2020 | 62.56 | 63.07 | 62.44 | 62.87 | 2,530,980 | +0.67(+1.08%) |
Jun 26, 2020 | 62.51 | 62.55 | 61.92 | 62.20 | 2,026,100 | -0.52(-0.83%) |
Jun 25, 2020 | 62.45 | 62.90 | 62.19 | 62.72 | 3,143,227 | -0.25(-0.40%) |
Jun 24, 2020 | 63.00 | 63.43 | 62.34 | 62.97 | 2,786,735 | -1.03(-1.61%) |
Jun 23, 2020 | 63.63 | 64.50 | 63.58 | 64.00 | 4,458,900 | +1.85(+2.98%) |
Jun 22, 2020 | 61.49 | 62.40 | 61.08 | 62.15 | 7,276,973 | +3.20(+5.43%) |
Jun 19, 2020 | 59.53 | 59.62 | 58.60 | 58.95 | 2,540,600 | -0.26(-0.44%) |
Jun 18, 2020 | 59.09 | 59.40 | 58.96 | 59.21 | 2,364,330 | +0.80(+1.37%) |
Jun 17, 2020 | 58.10 | 58.60 | 58.00 | 58.41 | 2,587,578 | +0.33(+0.57%) |
Jun 16, 2020 | 58.50 | 58.79 | 57.90 | 58.08 | 3,410,417 | +1.25(+2.20%) |
Jun 15, 2020 | 55.80 | 56.98 | 55.80 | 56.83 | 2,104,299 | +0.08(+0.14%) |
Jun 12, 2020 | 57.48 | 57.49 | 56.00 | 56.75 | 1,975,000 | +0.87(+1.56%) |
Jun 11, 2020 | 56.63 | 56.85 | 55.75 | 55.88 | 2,407,517 | -2.11(-3.64%) |
Jun 10, 2020 | 57.40 | 58.22 | 57.06 | 57.99 | 3,594,590 | +2.01(+3.59%) |
Jun 09, 2020 | 55.66 | 56.11 | 55.45 | 55.98 | 2,140,698 | +0.20(+0.35%) |
Jun 08, 2020 | 55.69 | 55.92 | 55.15 | 55.78 | 4,141,243 | -0.22(-0.39%) |
Jun 05, 2020 | 56.19 | 56.54 | 56.00 | 56.00 | 4,014,800 | +0.48(+0.86%) |
Jun 04, 2020 | 55.81 | 56.15 | 55.15 | 55.52 | 2,938,904 | -0.77(-1.37%) |
Jun 03, 2020 | 56.18 | 56.50 | 56.04 | 56.29 | 3,266,908 | -0.07(-0.12%) |
Jun 02, 2020 | 55.98 | 56.46 | 55.62 | 56.36 | 4,668,204 | +1.18(+2.14%) |