Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.41 | 64.50 | 63.28 | 63.47 | 2,612,837 | -1.08(-1.67%) |
Aug 28, 2020 | 63.60 | 64.81 | 63.29 | 64.55 | 2,243,243 | +0.97(+1.52%) |
Aug 27, 2020 | 64.68 | 65.04 | 63.16 | 63.58 | 2,323,316 | -0.62(-0.97%) |
Aug 26, 2020 | 63.84 | 64.61 | 63.08 | 64.20 | 3,175,859 | +0.45(+0.70%) |
Aug 25, 2020 | 64.22 | 64.41 | 63.15 | 63.76 | 2,292,743 | +0.12(+0.19%) |
Aug 24, 2020 | 62.34 | 63.64 | 62.08 | 63.64 | 2,778,992 | +1.64(+2.64%) |
Aug 21, 2020 | 61.94 | 62.17 | 61.59 | 62.00 | 2,988,255 | +0.18(+0.30%) |
Aug 20, 2020 | 61.84 | 62.10 | 61.59 | 61.82 | 3,098,026 | -0.60(-0.97%) |
Aug 19, 2020 | 62.72 | 62.92 | 62.04 | 62.42 | 3,443,252 | -0.04(-0.06%) |
Aug 18, 2020 | 62.96 | 63.45 | 62.40 | 62.46 | 2,520,097 | -0.81(-1.29%) |
Aug 17, 2020 | 63.95 | 64.42 | 63.08 | 63.27 | 1,570,625 | -0.44(-0.69%) |
Aug 14, 2020 | 63.55 | 64.24 | 63.41 | 63.71 | 2,209,095 | -0.43(-0.67%) |
Aug 13, 2020 | 64.54 | 65.06 | 63.94 | 64.14 | 3,979,003 | -1.00(-1.53%) |
Aug 12, 2020 | 64.37 | 65.24 | 63.79 | 65.14 | 6,899,574 | +1.36(+2.13%) |
Aug 11, 2020 | 63.46 | 64.91 | 63.43 | 63.78 | 6,122,486 | +1.92(+3.11%) |
Aug 10, 2020 | 60.25 | 62.20 | 60.24 | 61.85 | 3,782,375 | +1.63(+2.71%) |
Aug 07, 2020 | 59.28 | 60.25 | 58.67 | 60.22 | 4,222,245 | +1.13(+1.92%) |
Aug 06, 2020 | 58.98 | 59.27 | 58.58 | 59.08 | 2,270,970 | +0.39(+0.66%) |
Aug 05, 2020 | 57.28 | 58.95 | 56.97 | 58.69 | 3,506,431 | +2.50(+4.46%) |
Aug 04, 2020 | 56.97 | 57.72 | 55.72 | 56.19 | 3,858,823 | -0.76(-1.34%) |
Aug 03, 2020 | 56.59 | 57.75 | 56.45 | 56.95 | 3,112,347 | +0.69(+1.23%) |
Jul 31, 2020 | 56.53 | 56.54 | 55.15 | 56.26 | 3,826,902 | -0.58(-1.02%) |
Jul 30, 2020 | 56.97 | 57.10 | 55.94 | 56.84 | 2,318,322 | -0.99(-1.71%) |
Jul 29, 2020 | 56.94 | 57.97 | 56.63 | 57.83 | 3,029,981 | +1.33(+2.36%) |
Jul 28, 2020 | 57.23 | 57.54 | 56.43 | 56.50 | 2,580,415 | -1.03(-1.80%) |
Jul 27, 2020 | 57.31 | 57.71 | 56.93 | 57.53 | 2,751,601 | +0.05(+0.08%) |
Jul 24, 2020 | 58.02 | 58.37 | 57.37 | 57.49 | 1,573,546 | -0.59(-1.02%) |
Jul 23, 2020 | 57.98 | 58.38 | 57.73 | 58.08 | 1,828,796 | +0.05(+0.08%) |
Jul 22, 2020 | 57.65 | 58.09 | 57.32 | 58.03 | 2,362,244 | +0.15(+0.27%) |
Jul 21, 2020 | 57.26 | 58.29 | 57.16 | 57.88 | 2,765,442 | +1.31(+2.31%) |
Jul 20, 2020 | 57.01 | 57.51 | 56.29 | 56.57 | 2,134,341 | -1.07(-1.86%) |
Jul 17, 2020 | 57.71 | 58.00 | 57.35 | 57.64 | 2,304,936 | +0.35(+0.62%) |
Jul 16, 2020 | 57.38 | 58.15 | 56.97 | 57.29 | 2,748,102 | -0.44(-0.77%) |
Jul 15, 2020 | 57.60 | 58.03 | 56.77 | 57.73 | 2,493,781 | +1.40(+2.48%) |
Jul 14, 2020 | 54.76 | 56.50 | 54.28 | 56.34 | 3,184,519 | +1.14(+2.07%) |
Jul 13, 2020 | 54.49 | 56.20 | 54.33 | 55.19 | 3,478,067 | +0.96(+1.77%) |
Jul 10, 2020 | 54.15 | 54.38 | 53.59 | 54.23 | 2,569,013 | +0.27(+0.50%) |
Jul 09, 2020 | 55.33 | 55.53 | 53.84 | 53.96 | 2,248,076 | -1.47(-2.65%) |
Jul 08, 2020 | 55.44 | 55.65 | 54.91 | 55.43 | 2,892,713 | +0.24(+0.44%) |
Jul 07, 2020 | 56.34 | 56.48 | 55.01 | 55.18 | 3,282,054 | -1.53(-2.70%) |
Jul 06, 2020 | 57.05 | 57.20 | 56.09 | 56.72 | 2,803,683 | +0.78(+1.39%) |
Jul 02, 2020 | 56.47 | 57.56 | 55.88 | 55.94 | 2,565,375 | +0.40(+0.72%) |
Jul 01, 2020 | 56.34 | 56.55 | 55.27 | 55.54 | 2,740,456 | -0.74(-1.32%) |
Jun 30, 2020 | 55.56 | 56.52 | 55.27 | 56.28 | 2,854,513 | +0.59(+1.06%) |
Jun 29, 2020 | 55.15 | 55.69 | 54.77 | 55.69 | 2,205,988 | +1.37(+2.52%) |
Jun 26, 2020 | 54.34 | 54.77 | 53.78 | 54.32 | 4,917,925 | -0.44(-0.80%) |
Jun 25, 2020 | 53.80 | 54.81 | 53.23 | 54.76 | 2,576,496 | +0.65(+1.21%) |
Jun 24, 2020 | 55.35 | 55.51 | 53.98 | 54.10 | 4,294,844 | -1.99(-3.54%) |
Jun 23, 2020 | 56.51 | 56.79 | 55.87 | 56.09 | 2,292,775 | +0.34(+0.62%) |
Jun 22, 2020 | 55.75 | 56.12 | 54.67 | 55.75 | 3,024,820 | -0.49(-0.87%) |
Jun 19, 2020 | 56.78 | 56.78 | 54.87 | 56.24 | 10,663,459 | +0.54(+0.96%) |
Jun 18, 2020 | 56.07 | 56.98 | 55.40 | 55.70 | 2,970,931 | -1.09(-1.92%) |
Jun 17, 2020 | 57.74 | 57.83 | 56.70 | 56.79 | 2,386,460 | -0.79(-1.37%) |
Jun 16, 2020 | 59.12 | 59.32 | 56.73 | 57.58 | 3,201,357 | +1.08(+1.91%) |
Jun 15, 2020 | 53.89 | 57.02 | 53.72 | 56.50 | 3,038,661 | +0.83(+1.50%) |
Jun 12, 2020 | 56.89 | 56.99 | 54.22 | 55.66 | 3,381,301 | +0.81(+1.47%) |
Jun 11, 2020 | 56.83 | 57.31 | 54.80 | 54.86 | 4,613,876 | -4.92(-8.23%) |
Jun 10, 2020 | 61.01 | 61.01 | 59.43 | 59.77 | 4,097,597 | -1.48(-2.41%) |
Jun 09, 2020 | 61.43 | 61.81 | 60.61 | 61.25 | 3,410,935 | -1.65(-2.63%) |
Jun 08, 2020 | 61.70 | 62.97 | 61.50 | 62.90 | 4,247,408 | +2.02(+3.32%) |
Jun 05, 2020 | 59.93 | 61.24 | 59.37 | 60.88 | 4,792,390 | +3.60(+6.29%) |
Jun 04, 2020 | 56.67 | 57.31 | 56.17 | 57.28 | 2,872,842 | +0.19(+0.33%) |
Jun 03, 2020 | 56.47 | 57.31 | 56.25 | 57.09 | 3,292,907 | +1.61(+2.89%) |
Jun 02, 2020 | 55.21 | 55.97 | 54.85 | 55.48 | 2,843,625 | +0.68(+1.24%) |