Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.46 | 65.53 | 64.56 | 64.95 | 1,188,985 | -0.53(-0.80%) |
Aug 28, 2020 | 64.83 | 65.77 | 64.58 | 65.47 | 641,444 | +0.84(+1.30%) |
Aug 27, 2020 | 65.26 | 65.87 | 64.57 | 64.64 | 749,886 | -0.52(-0.79%) |
Aug 26, 2020 | 64.20 | 66.19 | 63.93 | 65.15 | 1,212,280 | +1.09(+1.71%) |
Aug 25, 2020 | 64.89 | 65.53 | 63.37 | 64.06 | 1,623,790 | -0.26(-0.41%) |
Aug 24, 2020 | 63.44 | 64.90 | 63.08 | 64.32 | 1,090,837 | +1.09(+1.73%) |
Aug 21, 2020 | 63.44 | 64.36 | 63.20 | 63.23 | 1,008,584 | -0.52(-0.81%) |
Aug 20, 2020 | 63.83 | 64.26 | 63.36 | 63.75 | 846,104 | -0.70(-1.09%) |
Aug 19, 2020 | 65.13 | 65.65 | 64.34 | 64.45 | 835,917 | -0.53(-0.81%) |
Aug 18, 2020 | 66.77 | 66.91 | 64.80 | 64.98 | 1,247,365 | -1.82(-2.72%) |
Aug 17, 2020 | 67.98 | 68.15 | 66.27 | 66.79 | 754,596 | -1.05(-1.55%) |
Aug 14, 2020 | 66.77 | 68.54 | 66.54 | 67.85 | 560,187 | +0.51(+0.75%) |
Aug 13, 2020 | 67.30 | 68.09 | 66.74 | 67.34 | 906,164 | -0.79(-1.16%) |
Aug 12, 2020 | 69.44 | 69.54 | 67.37 | 68.13 | 1,293,496 | -0.63(-0.92%) |
Aug 11, 2020 | 69.54 | 70.99 | 68.45 | 68.76 | 1,783,710 | +0.32(+0.47%) |
Aug 10, 2020 | 65.91 | 68.61 | 65.57 | 68.44 | 2,068,877 | +2.94(+4.49%) |
Aug 07, 2020 | 62.67 | 65.51 | 62.67 | 65.50 | 1,053,530 | +2.59(+4.12%) |
Aug 06, 2020 | 61.23 | 62.92 | 61.08 | 62.91 | 1,091,176 | +1.62(+2.64%) |
Aug 05, 2020 | 60.68 | 61.84 | 60.48 | 61.29 | 1,385,970 | +1.18(+1.96%) |
Aug 04, 2020 | 59.74 | 60.51 | 59.74 | 60.11 | 1,410,085 | +0.22(+0.37%) |
Aug 03, 2020 | 60.82 | 60.82 | 59.72 | 59.89 | 1,281,861 | -0.70(-1.16%) |
Jul 31, 2020 | 61.12 | 61.12 | 59.66 | 60.59 | 1,171,672 | -0.88(-1.43%) |
Jul 30, 2020 | 62.20 | 62.51 | 61.21 | 61.47 | 1,056,588 | -2.13(-3.35%) |
Jul 29, 2020 | 62.81 | 63.96 | 62.00 | 63.60 | 1,066,204 | +1.01(+1.62%) |
Jul 28, 2020 | 61.52 | 65.24 | 61.38 | 62.59 | 2,831,571 | +2.17(+3.60%) |
Jul 27, 2020 | 60.25 | 61.22 | 59.96 | 60.41 | 1,241,976 | +0.14(+0.23%) |
Jul 24, 2020 | 60.08 | 60.94 | 60.00 | 60.28 | 1,072,724 | +0.12(+0.19%) |
Jul 23, 2020 | 59.65 | 60.35 | 58.76 | 60.16 | 1,248,663 | +0.14(+0.23%) |
Jul 22, 2020 | 58.70 | 60.17 | 58.70 | 60.02 | 1,282,503 | +0.79(+1.33%) |
Jul 21, 2020 | 58.22 | 60.02 | 58.22 | 59.23 | 896,397 | +1.35(+2.34%) |
Jul 20, 2020 | 58.73 | 59.47 | 57.73 | 57.88 | 850,779 | -1.34(-2.27%) |
Jul 17, 2020 | 60.09 | 60.23 | 59.02 | 59.22 | 947,910 | -0.65(-1.09%) |
Jul 16, 2020 | 59.69 | 60.77 | 59.44 | 59.88 | 908,628 | -0.19(-0.32%) |
Jul 15, 2020 | 59.18 | 60.63 | 59.18 | 60.07 | 1,083,867 | +2.16(+3.73%) |
Jul 14, 2020 | 56.72 | 57.96 | 55.93 | 57.91 | 1,109,432 | +0.98(+1.73%) |
Jul 13, 2020 | 56.69 | 57.91 | 55.81 | 56.93 | 1,049,954 | +0.78(+1.39%) |
Jul 10, 2020 | 55.39 | 56.50 | 55.15 | 56.15 | 996,563 | +1.00(+1.82%) |
Jul 09, 2020 | 55.80 | 55.87 | 54.16 | 55.14 | 1,513,311 | -0.88(-1.57%) |
Jul 08, 2020 | 56.25 | 56.64 | 55.14 | 56.02 | 955,430 | -0.23(-0.42%) |
Jul 07, 2020 | 57.87 | 58.28 | 56.13 | 56.25 | 1,172,664 | -2.66(-4.51%) |
Jul 06, 2020 | 58.44 | 58.94 | 57.48 | 58.91 | 1,090,888 | +1.74(+3.05%) |
Jul 02, 2020 | 57.54 | 59.47 | 57.02 | 57.17 | 1,441,214 | +0.66(+1.17%) |
Jul 01, 2020 | 56.45 | 56.99 | 55.14 | 56.51 | 2,354,622 | +0.42(+0.75%) |
Jun 30, 2020 | 55.46 | 56.57 | 54.87 | 56.09 | 2,457,878 | +0.21(+0.38%) |
Jun 29, 2020 | 55.53 | 56.47 | 55.08 | 55.87 | 2,286,054 | +1.46(+2.69%) |
Jun 26, 2020 | 56.36 | 56.40 | 54.17 | 54.41 | 2,770,239 | -2.17(-3.84%) |
Jun 25, 2020 | 56.40 | 56.95 | 55.37 | 56.58 | 1,868,892 | -0.21(-0.38%) |
Jun 24, 2020 | 58.99 | 58.99 | 56.75 | 56.80 | 1,427,602 | -3.09(-5.16%) |
Jun 23, 2020 | 59.85 | 60.32 | 58.97 | 59.89 | 1,298,015 | +0.69(+1.17%) |
Jun 22, 2020 | 58.41 | 59.54 | 57.25 | 59.20 | 1,345,525 | +0.58(+1.00%) |
Jun 19, 2020 | 60.80 | 60.80 | 57.77 | 58.61 | 1,215,296 | -0.96(-1.62%) |
Jun 18, 2020 | 59.21 | 60.47 | 58.53 | 59.58 | 691,848 | -0.08(-0.13%) |
Jun 17, 2020 | 61.30 | 61.88 | 59.56 | 59.65 | 1,215,605 | -1.61(-2.62%) |
Jun 16, 2020 | 63.24 | 63.68 | 60.76 | 61.26 | 1,990,068 | +1.09(+1.81%) |
Jun 15, 2020 | 57.14 | 60.29 | 56.19 | 60.17 | 1,192,980 | +0.85(+1.43%) |
Jun 12, 2020 | 61.10 | 61.63 | 58.08 | 59.32 | 1,937,288 | +0.87(+1.48%) |
Jun 11, 2020 | 61.00 | 61.00 | 58.40 | 58.45 | 1,498,337 | -5.08(-7.99%) |
Jun 10, 2020 | 66.77 | 66.77 | 63.45 | 63.53 | 1,274,459 | -3.81(-5.66%) |
Jun 09, 2020 | 68.64 | 69.01 | 67.29 | 67.34 | 1,279,812 | -2.85(-4.07%) |
Jun 08, 2020 | 70.11 | 70.94 | 69.34 | 70.19 | 1,922,340 | +1.33(+1.94%) |
Jun 05, 2020 | 69.53 | 70.85 | 68.56 | 68.86 | 2,018,479 | +3.22(+4.90%) |
Jun 04, 2020 | 63.64 | 66.22 | 63.55 | 65.64 | 1,190,124 | +1.76(+2.76%) |
Jun 03, 2020 | 62.18 | 64.16 | 61.89 | 63.88 | 1,995,524 | +1.94(+3.13%) |
Jun 02, 2020 | 60.90 | 62.26 | 60.43 | 61.94 | 865,567 | +1.62(+2.68%) |