Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.70 | 64.79 | 63.57 | 63.76 | 2,601,152 | -1.08(-1.67%) |
Aug 28, 2020 | 63.89 | 65.10 | 63.57 | 64.84 | 2,233,211 | +0.97(+1.52%) |
Aug 27, 2020 | 64.97 | 65.34 | 63.45 | 63.87 | 2,312,926 | -0.62(-0.97%) |
Aug 26, 2020 | 64.13 | 64.90 | 63.36 | 64.49 | 3,161,657 | +0.45(+0.70%) |
Aug 25, 2020 | 64.51 | 64.69 | 63.43 | 64.04 | 2,282,490 | +0.12(+0.19%) |
Aug 24, 2020 | 62.62 | 63.92 | 62.35 | 63.92 | 2,766,564 | +1.64(+2.64%) |
Aug 21, 2020 | 62.22 | 62.45 | 61.87 | 62.28 | 2,974,891 | +0.18(+0.30%) |
Aug 20, 2020 | 62.12 | 62.38 | 61.87 | 62.10 | 3,084,171 | -0.61(-0.97%) |
Aug 19, 2020 | 63.01 | 63.20 | 62.32 | 62.70 | 3,427,853 | -0.04(-0.06%) |
Aug 18, 2020 | 63.24 | 63.73 | 62.68 | 62.74 | 2,508,827 | -0.82(-1.29%) |
Aug 17, 2020 | 64.24 | 64.71 | 63.36 | 63.56 | 1,563,601 | -0.44(-0.69%) |
Aug 14, 2020 | 63.83 | 64.53 | 63.69 | 64.00 | 2,199,216 | -0.43(-0.67%) |
Aug 13, 2020 | 64.83 | 65.36 | 64.23 | 64.43 | 3,961,209 | -1.00(-1.53%) |
Aug 12, 2020 | 64.66 | 65.54 | 64.08 | 65.43 | 6,868,719 | +1.37(+2.13%) |
Aug 11, 2020 | 63.74 | 65.20 | 63.72 | 64.06 | 6,095,105 | +1.93(+3.11%) |
Aug 10, 2020 | 60.53 | 62.48 | 60.51 | 62.13 | 3,765,460 | +1.64(+2.71%) |
Aug 07, 2020 | 59.55 | 60.52 | 58.93 | 60.49 | 4,203,363 | +1.14(+1.92%) |
Aug 06, 2020 | 59.24 | 59.53 | 58.84 | 59.35 | 2,260,814 | +0.39(+0.66%) |
Aug 05, 2020 | 57.54 | 59.21 | 57.23 | 58.96 | 3,490,749 | +2.52(+4.46%) |
Aug 04, 2020 | 57.22 | 57.98 | 55.97 | 56.44 | 3,841,565 | -0.77(-1.34%) |
Aug 03, 2020 | 56.84 | 58.01 | 56.71 | 57.21 | 3,098,429 | +0.69(+1.23%) |
Jul 31, 2020 | 56.79 | 56.80 | 55.39 | 56.52 | 3,809,788 | -0.58(-1.02%) |
Jul 30, 2020 | 57.23 | 57.35 | 56.19 | 57.10 | 2,307,954 | -0.99(-1.71%) |
Jul 29, 2020 | 57.20 | 58.23 | 56.89 | 58.09 | 3,016,431 | +1.34(+2.36%) |
Jul 28, 2020 | 57.49 | 57.80 | 56.68 | 56.75 | 2,568,876 | -1.04(-1.80%) |
Jul 27, 2020 | 57.56 | 57.97 | 57.19 | 57.79 | 2,739,296 | +0.05(+0.08%) |
Jul 24, 2020 | 58.28 | 58.63 | 57.63 | 57.75 | 1,566,509 | -0.59(-1.02%) |
Jul 23, 2020 | 58.24 | 58.64 | 57.99 | 58.34 | 1,820,618 | +0.05(+0.08%) |
Jul 22, 2020 | 57.91 | 58.35 | 57.58 | 58.29 | 2,351,680 | +0.15(+0.27%) |
Jul 21, 2020 | 57.52 | 58.56 | 57.42 | 58.14 | 2,753,075 | +1.31(+2.31%) |
Jul 20, 2020 | 57.26 | 57.76 | 56.54 | 56.83 | 2,124,796 | -1.08(-1.86%) |
Jul 17, 2020 | 57.97 | 58.26 | 57.61 | 57.90 | 2,294,628 | +0.36(+0.62%) |
Jul 16, 2020 | 57.64 | 58.42 | 57.23 | 57.55 | 2,735,812 | -0.45(-0.77%) |
Jul 15, 2020 | 57.85 | 58.29 | 57.03 | 57.99 | 2,482,628 | +1.40(+2.48%) |
Jul 14, 2020 | 55.00 | 56.75 | 54.53 | 56.59 | 3,170,277 | +1.15(+2.07%) |
Jul 13, 2020 | 54.74 | 56.45 | 54.57 | 55.44 | 3,462,512 | +0.97(+1.77%) |
Jul 10, 2020 | 54.39 | 54.62 | 53.84 | 54.47 | 2,557,524 | +0.27(+0.50%) |
Jul 09, 2020 | 55.58 | 55.78 | 54.09 | 54.20 | 2,238,022 | -1.48(-2.65%) |
Jul 08, 2020 | 55.69 | 55.90 | 55.16 | 55.68 | 2,879,777 | +0.25(+0.44%) |
Jul 07, 2020 | 56.59 | 56.73 | 55.26 | 55.43 | 3,267,376 | -1.54(-2.70%) |
Jul 06, 2020 | 57.31 | 57.45 | 56.35 | 56.97 | 2,791,145 | +0.78(+1.39%) |
Jul 02, 2020 | 56.72 | 57.82 | 56.13 | 56.19 | 2,553,903 | +0.40(+0.72%) |
Jul 01, 2020 | 56.59 | 56.81 | 55.52 | 55.79 | 2,728,200 | -0.75(-1.32%) |
Jun 30, 2020 | 55.81 | 56.77 | 55.52 | 56.53 | 2,841,747 | +0.59(+1.06%) |
Jun 29, 2020 | 55.39 | 55.94 | 55.02 | 55.94 | 2,196,123 | +1.38(+2.52%) |
Jun 26, 2020 | 54.58 | 55.02 | 54.02 | 54.56 | 4,895,932 | -0.44(-0.80%) |
Jun 25, 2020 | 54.05 | 55.06 | 53.47 | 55.00 | 2,564,974 | +0.66(+1.21%) |
Jun 24, 2020 | 55.59 | 55.76 | 54.22 | 54.35 | 4,275,637 | -2.00(-3.54%) |
Jun 23, 2020 | 56.76 | 57.04 | 56.12 | 56.34 | 2,282,522 | +0.35(+0.62%) |
Jun 22, 2020 | 56.00 | 56.37 | 54.92 | 56.00 | 3,011,292 | -0.49(-0.87%) |
Jun 19, 2020 | 57.03 | 57.03 | 55.11 | 56.49 | 10,615,771 | +0.54(+0.96%) |
Jun 18, 2020 | 56.32 | 57.24 | 55.65 | 55.95 | 2,957,645 | -1.09(-1.92%) |
Jun 17, 2020 | 58.00 | 58.09 | 56.95 | 57.04 | 2,375,788 | -0.79(-1.37%) |
Jun 16, 2020 | 59.39 | 59.59 | 56.98 | 57.84 | 3,187,041 | +1.08(+1.91%) |
Jun 15, 2020 | 54.13 | 57.28 | 53.96 | 56.75 | 3,025,071 | +0.84(+1.50%) |
Jun 12, 2020 | 57.14 | 57.24 | 54.46 | 55.91 | 3,366,179 | +0.81(+1.47%) |
Jun 11, 2020 | 57.09 | 57.56 | 55.05 | 55.10 | 4,593,242 | -4.94(-8.23%) |
Jun 10, 2020 | 61.28 | 61.28 | 59.70 | 60.04 | 4,079,272 | -1.49(-2.41%) |
Jun 09, 2020 | 61.70 | 62.08 | 60.88 | 61.53 | 3,395,681 | -1.66(-2.63%) |
Jun 08, 2020 | 61.97 | 63.25 | 61.77 | 63.19 | 4,228,413 | +2.03(+3.32%) |
Jun 05, 2020 | 60.20 | 61.52 | 59.64 | 61.15 | 4,770,958 | +3.62(+6.29%) |
Jun 04, 2020 | 56.93 | 57.56 | 56.42 | 57.54 | 2,859,995 | +0.19(+0.33%) |
Jun 03, 2020 | 56.72 | 57.56 | 56.51 | 57.34 | 3,278,181 | +1.61(+2.89%) |
Jun 02, 2020 | 55.46 | 56.22 | 55.09 | 55.73 | 2,830,908 | +0.68(+1.24%) |