Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.31 | 56.52 | 55.28 | 56.40 | 10,748,107 | +1.26(+2.28%) |
Aug 28, 2020 | 55.11 | 55.56 | 54.91 | 55.15 | 8,071,990 | -0.25(-0.44%) |
Aug 27, 2020 | 55.42 | 55.64 | 55.20 | 55.39 | 9,369,489 | -0.04(-0.08%) |
Aug 26, 2020 | 55.67 | 55.67 | 55.06 | 55.43 | 8,897,051 | -0.38(-0.68%) |
Aug 25, 2020 | 55.69 | 55.97 | 55.53 | 55.81 | 8,821,457 | -0.03(-0.05%) |
Aug 24, 2020 | 56.07 | 56.58 | 55.39 | 55.84 | 10,131,564 | -0.35(-0.63%) |
Aug 21, 2020 | 55.58 | 56.51 | 55.27 | 56.19 | 11,713,492 | +0.38(+0.68%) |
Aug 20, 2020 | 55.64 | 55.91 | 55.39 | 55.81 | 9,868,100 | +0.30(+0.53%) |
Aug 19, 2020 | 55.93 | 57.01 | 55.35 | 55.52 | 23,281,460 | -2.84(-4.87%) |
Aug 18, 2020 | 58.50 | 58.94 | 58.29 | 58.36 | 7,390,730 | -0.08(-0.13%) |
Aug 17, 2020 | 57.73 | 58.60 | 57.72 | 58.43 | 8,100,728 | +0.55(+0.95%) |
Aug 14, 2020 | 57.54 | 58.15 | 57.46 | 57.88 | 10,851,015 | +0.27(+0.47%) |
Aug 13, 2020 | 58.28 | 58.47 | 57.45 | 57.61 | 8,835,018 | -0.56(-0.96%) |
Aug 12, 2020 | 58.04 | 58.40 | 57.78 | 58.17 | 10,790,441 | +0.63(+1.09%) |
Aug 11, 2020 | 57.84 | 58.46 | 57.39 | 57.55 | 12,105,255 | -0.35(-0.60%) |
Aug 10, 2020 | 58.42 | 58.52 | 57.43 | 57.89 | 12,158,332 | -0.71(-1.21%) |
Aug 07, 2020 | 58.61 | 58.92 | 58.14 | 58.60 | 9,548,898 | +0.46(+0.78%) |
Aug 06, 2020 | 58.32 | 58.84 | 57.98 | 58.15 | 9,837,824 | -0.16(-0.28%) |
Aug 05, 2020 | 59.69 | 59.84 | 58.29 | 58.31 | 14,527,676 | -1.52(-2.54%) |
Aug 04, 2020 | 60.86 | 61.10 | 59.55 | 59.83 | 11,580,637 | -0.79(-1.30%) |
Aug 03, 2020 | 58.91 | 60.97 | 58.82 | 60.61 | 11,448,661 | +1.86(+3.16%) |
Jul 31, 2020 | 58.92 | 59.85 | 57.90 | 58.75 | 24,329,696 | -2.37(-3.87%) |
Jul 30, 2020 | 61.31 | 61.35 | 60.60 | 61.12 | 10,950,166 | -0.57(-0.93%) |
Jul 29, 2020 | 62.40 | 62.40 | 61.29 | 61.69 | 9,872,877 | -0.61(-0.98%) |
Jul 28, 2020 | 63.10 | 63.41 | 62.20 | 62.30 | 6,482,800 | -0.68(-1.09%) |
Jul 27, 2020 | 62.44 | 63.03 | 61.96 | 62.99 | 9,084,409 | +0.76(+1.22%) |
Jul 24, 2020 | 63.77 | 63.92 | 61.79 | 62.23 | 9,643,572 | -1.62(-2.54%) |
Jul 23, 2020 | 64.58 | 64.90 | 63.69 | 63.85 | 6,923,013 | -0.58(-0.90%) |
Jul 22, 2020 | 64.96 | 65.28 | 64.19 | 64.43 | 5,601,837 | -0.45(-0.69%) |
Jul 21, 2020 | 65.36 | 65.90 | 64.73 | 64.88 | 6,680,215 | -1.10(-1.66%) |
Jul 20, 2020 | 65.70 | 66.70 | 65.30 | 65.98 | 8,252,124 | +0.48(+0.74%) |
Jul 17, 2020 | 64.67 | 65.61 | 64.40 | 65.50 | 8,213,053 | +0.74(+1.14%) |
Jul 16, 2020 | 64.73 | 64.85 | 63.91 | 64.76 | 5,751,347 | -0.01(-0.01%) |
Jul 15, 2020 | 65.06 | 65.31 | 64.42 | 64.77 | 7,121,145 | -0.46(-0.70%) |
Jul 14, 2020 | 64.40 | 65.36 | 63.75 | 65.23 | 8,164,614 | +0.43(+0.67%) |
Jul 13, 2020 | 64.66 | 66.20 | 64.18 | 64.80 | 11,386,845 | +0.30(+0.47%) |
Jul 10, 2020 | 64.31 | 64.94 | 63.81 | 64.49 | 11,306,159 | +1.36(+2.16%) |
Jul 09, 2020 | 63.47 | 64.09 | 62.49 | 63.13 | 6,151,125 | -0.79(-1.24%) |
Jul 08, 2020 | 64.81 | 65.07 | 63.32 | 63.92 | 7,446,829 | -0.65(-1.01%) |
Jul 07, 2020 | 64.63 | 65.03 | 64.48 | 64.58 | 5,975,631 | -0.29(-0.44%) |
Jul 06, 2020 | 65.50 | 65.62 | 64.28 | 64.86 | 8,345,374 | +0.35(+0.54%) |
Jul 02, 2020 | 64.48 | 65.14 | 63.92 | 64.52 | 7,551,285 | +0.25(+0.38%) |
Jul 01, 2020 | 65.15 | 65.26 | 64.14 | 64.27 | 9,211,291 | -0.74(-1.14%) |
Jun 30, 2020 | 62.82 | 65.20 | 62.45 | 65.02 | 11,122,083 | +2.01(+3.19%) |
Jun 29, 2020 | 64.67 | 64.69 | 62.65 | 63.00 | 10,379,157 | -0.01(-0.01%) |
Jun 26, 2020 | 63.46 | 63.69 | 62.30 | 63.01 | 12,294,788 | -0.78(-1.22%) |
Jun 25, 2020 | 64.05 | 64.12 | 62.81 | 63.79 | 8,486,121 | -0.37(-0.58%) |
Jun 24, 2020 | 63.29 | 64.26 | 63.15 | 64.16 | 9,442,807 | +0.74(+1.17%) |
Jun 23, 2020 | 63.94 | 64.28 | 63.22 | 63.42 | 8,420,240 | -0.52(-0.82%) |
Jun 22, 2020 | 64.63 | 64.85 | 63.41 | 63.94 | 10,578,502 | -1.52(-2.32%) |
Jun 19, 2020 | 62.97 | 65.91 | 62.62 | 65.46 | 22,866,870 | +2.90(+4.63%) |
Jun 18, 2020 | 62.02 | 62.68 | 61.69 | 62.56 | 6,523,855 | +0.24(+0.38%) |
Jun 17, 2020 | 62.98 | 63.22 | 62.23 | 62.33 | 8,912,831 | -0.73(-1.15%) |
Jun 16, 2020 | 63.03 | 63.93 | 62.28 | 63.05 | 11,388,210 | +0.55(+0.88%) |
Jun 15, 2020 | 61.91 | 62.93 | 61.19 | 62.51 | 7,590,686 | +0.65(+1.05%) |
Jun 12, 2020 | 61.96 | 62.29 | 60.76 | 61.85 | 9,911,735 | +0.30(+0.49%) |
Jun 11, 2020 | 64.02 | 64.40 | 61.47 | 61.55 | 14,303,153 | -3.00(-4.65%) |
Jun 10, 2020 | 65.16 | 65.66 | 64.39 | 64.55 | 9,292,817 | -0.44(-0.67%) |
Jun 09, 2020 | 64.49 | 65.44 | 64.23 | 64.99 | 9,314,670 | +0.52(+0.81%) |
Jun 08, 2020 | 66.42 | 66.43 | 64.27 | 64.47 | 21,457,206 | +0.18(+0.29%) |
Jun 05, 2020 | 64.28 | 64.94 | 63.82 | 64.28 | 13,189,735 | -0.66(-1.02%) |
Jun 04, 2020 | 62.08 | 65.48 | 61.93 | 64.94 | 17,590,686 | +2.63(+4.22%) |
Jun 03, 2020 | 62.30 | 62.44 | 61.44 | 62.31 | 15,101,631 | +0.95(+1.56%) |
Jun 02, 2020 | 62.29 | 62.51 | 61.11 | 61.36 | 20,169,072 | -1.59(-2.53%) |