Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 62.05 | 62.78 | 62.03 | 62.69 | 2,801,431 | +0.37(+0.59%) |
Aug 28, 2020 | 62.62 | 62.62 | 61.60 | 62.32 | 1,684,268 | -0.13(-0.21%) |
Aug 27, 2020 | 62.39 | 63.08 | 61.99 | 62.45 | 2,058,354 | +0.25(+0.41%) |
Aug 26, 2020 | 63.66 | 63.66 | 61.78 | 62.20 | 3,035,499 | -1.96(-3.05%) |
Aug 25, 2020 | 65.34 | 65.45 | 63.87 | 64.16 | 2,340,927 | -1.15(-1.76%) |
Aug 24, 2020 | 63.55 | 65.32 | 63.13 | 65.31 | 2,647,639 | +1.86(+2.94%) |
Aug 21, 2020 | 63.86 | 63.88 | 62.55 | 63.44 | 4,351,443 | -0.18(-0.28%) |
Aug 20, 2020 | 64.23 | 64.78 | 63.55 | 63.62 | 2,781,476 | -0.91(-1.42%) |
Aug 19, 2020 | 64.45 | 64.93 | 64.06 | 64.53 | 1,980,393 | +0.08(+0.12%) |
Aug 18, 2020 | 64.72 | 64.98 | 64.24 | 64.45 | 1,762,574 | -0.26(-0.40%) |
Aug 17, 2020 | 64.19 | 65.24 | 63.84 | 64.71 | 2,908,246 | +0.77(+1.20%) |
Aug 14, 2020 | 63.79 | 64.44 | 63.30 | 63.95 | 1,887,577 | -0.21(-0.33%) |
Aug 13, 2020 | 64.23 | 64.38 | 63.48 | 64.16 | 1,801,072 | -0.43(-0.66%) |
Aug 12, 2020 | 63.93 | 65.13 | 63.87 | 64.58 | 1,575,404 | +0.87(+1.37%) |
Aug 11, 2020 | 65.23 | 65.58 | 63.59 | 63.71 | 2,266,130 | -1.84(-2.81%) |
Aug 10, 2020 | 66.04 | 66.39 | 65.40 | 65.56 | 1,731,429 | +0.23(+0.36%) |
Aug 07, 2020 | 63.70 | 65.92 | 63.68 | 65.32 | 1,878,838 | +1.03(+1.61%) |
Aug 06, 2020 | 64.26 | 64.46 | 63.62 | 64.29 | 1,816,780 | +0.23(+0.35%) |
Aug 05, 2020 | 65.74 | 66.05 | 63.92 | 64.06 | 2,481,674 | -1.95(-2.95%) |
Aug 04, 2020 | 65.88 | 66.70 | 65.80 | 66.01 | 2,154,423 | -0.01(-0.01%) |
Aug 03, 2020 | 66.57 | 66.66 | 65.44 | 66.02 | 1,892,384 | -0.80(-1.20%) |
Jul 31, 2020 | 66.58 | 67.06 | 65.97 | 66.82 | 5,023,997 | -0.10(-0.14%) |
Jul 30, 2020 | 66.19 | 67.09 | 65.98 | 66.91 | 2,452,662 | +0.21(+0.31%) |
Jul 29, 2020 | 66.34 | 66.88 | 65.66 | 66.70 | 1,742,808 | +0.30(+0.45%) |
Jul 28, 2020 | 64.73 | 66.68 | 64.73 | 66.41 | 1,748,453 | +1.39(+2.14%) |
Jul 27, 2020 | 65.56 | 65.57 | 64.44 | 65.02 | 1,991,410 | -0.71(-1.09%) |
Jul 24, 2020 | 66.64 | 67.53 | 65.45 | 65.73 | 1,861,821 | -0.58(-0.88%) |
Jul 23, 2020 | 65.90 | 66.77 | 65.70 | 66.31 | 1,811,076 | +0.43(+0.65%) |
Jul 22, 2020 | 64.38 | 66.25 | 63.97 | 65.89 | 1,971,685 | +1.29(+1.99%) |
Jul 21, 2020 | 63.50 | 65.21 | 63.39 | 64.60 | 2,500,572 | +0.89(+1.39%) |
Jul 20, 2020 | 64.03 | 64.23 | 63.38 | 63.71 | 1,673,066 | -0.70(-1.09%) |
Jul 17, 2020 | 62.64 | 64.46 | 62.64 | 64.42 | 2,003,366 | +1.94(+3.10%) |
Jul 16, 2020 | 62.34 | 62.87 | 62.15 | 62.48 | 1,331,519 | +0.29(+0.46%) |
Jul 15, 2020 | 62.91 | 63.40 | 62.08 | 62.19 | 2,710,810 | -0.57(-0.91%) |
Jul 14, 2020 | 62.76 | 63.71 | 62.28 | 62.77 | 2,440,945 | +0.01(+0.01%) |
Jul 13, 2020 | 63.04 | 63.29 | 62.35 | 62.76 | 2,148,609 | -0.28(-0.44%) |
Jul 10, 2020 | 62.37 | 63.23 | 62.15 | 63.03 | 2,007,621 | +0.67(+1.07%) |
Jul 09, 2020 | 62.61 | 62.70 | 60.89 | 62.37 | 1,951,658 | -0.63(-0.99%) |
Jul 08, 2020 | 63.20 | 63.38 | 62.48 | 62.99 | 1,673,125 | -0.06(-0.10%) |
Jul 07, 2020 | 62.80 | 63.28 | 62.72 | 63.05 | 2,041,880 | -0.52(-0.82%) |
Jul 06, 2020 | 64.77 | 65.33 | 63.05 | 63.57 | 1,748,691 | -0.62(-0.96%) |
Jul 02, 2020 | 63.57 | 64.67 | 63.50 | 64.19 | 1,644,731 | +0.62(+0.97%) |
Jul 01, 2020 | 62.56 | 63.85 | 62.46 | 63.57 | 1,945,686 | +1.02(+1.63%) |
Jun 30, 2020 | 63.15 | 63.47 | 61.76 | 62.56 | 2,536,756 | -0.67(-1.06%) |
Jun 29, 2020 | 62.41 | 63.23 | 61.48 | 63.23 | 1,833,115 | +1.23(+1.99%) |
Jun 26, 2020 | 61.43 | 62.60 | 61.28 | 61.99 | 3,935,443 | +0.57(+0.93%) |
Jun 25, 2020 | 61.97 | 62.08 | 60.71 | 61.42 | 2,800,580 | -0.79(-1.27%) |
Jun 24, 2020 | 61.16 | 62.63 | 60.80 | 62.21 | 2,802,221 | +0.51(+0.83%) |
Jun 23, 2020 | 62.72 | 62.90 | 61.49 | 61.70 | 1,604,204 | -0.42(-0.67%) |
Jun 22, 2020 | 62.13 | 63.21 | 61.63 | 62.11 | 2,511,588 | -0.02(-0.03%) |
Jun 19, 2020 | 66.03 | 66.03 | 62.13 | 62.13 | 5,279,606 | -2.98(-4.58%) |
Jun 18, 2020 | 65.21 | 66.07 | 64.80 | 65.11 | 1,617,314 | -0.37(-0.56%) |
Jun 17, 2020 | 66.64 | 66.69 | 65.06 | 65.48 | 2,223,714 | -0.94(-1.41%) |
Jun 16, 2020 | 66.98 | 67.98 | 66.04 | 66.42 | 2,162,046 | +0.67(+1.02%) |
Jun 15, 2020 | 64.68 | 66.79 | 64.23 | 65.75 | 3,153,423 | +0.19(+0.29%) |
Jun 12, 2020 | 66.16 | 66.44 | 64.59 | 65.56 | 2,825,042 | +0.62(+0.95%) |
Jun 11, 2020 | 65.90 | 66.09 | 64.19 | 64.94 | 2,501,018 | -1.98(-2.96%) |
Jun 10, 2020 | 66.53 | 67.55 | 66.53 | 66.92 | 2,051,526 | +0.22(+0.33%) |
Jun 09, 2020 | 67.18 | 67.26 | 65.98 | 66.70 | 2,147,823 | -0.88(-1.30%) |
Jun 08, 2020 | 65.57 | 67.64 | 65.31 | 67.58 | 2,202,152 | +2.07(+3.16%) |
Jun 05, 2020 | 65.49 | 66.28 | 65.19 | 65.51 | 2,203,898 | +0.43(+0.67%) |
Jun 04, 2020 | 65.43 | 65.76 | 64.23 | 65.08 | 1,927,236 | -0.73(-1.11%) |
Jun 03, 2020 | 65.40 | 66.35 | 65.23 | 65.81 | 1,739,068 | +0.74(+1.14%) |
Jun 02, 2020 | 65.60 | 65.68 | 64.35 | 65.07 | 1,630,551 | -0.22(-0.33%) |