Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.56 | 56.92 | 56.01 | 56.77 | 1,527,217 | +0.74(+1.32%) |
Aug 28, 2020 | 56.17 | 57.11 | 55.88 | 56.03 | 1,208,800 | +0.04(+0.07%) |
Aug 27, 2020 | 57.24 | 57.29 | 55.18 | 55.99 | 2,225,148 | -0.94(-1.65%) |
Aug 26, 2020 | 57.76 | 57.83 | 56.39 | 56.93 | 1,753,864 | -0.16(-0.28%) |
Aug 25, 2020 | 59.41 | 59.46 | 56.63 | 57.09 | 2,882,126 | -2.51(-4.21%) |
Aug 24, 2020 | 60.44 | 60.64 | 59.46 | 59.60 | 1,181,423 | -0.26(-0.43%) |
Aug 21, 2020 | 60.00 | 60.19 | 59.52 | 59.86 | 866,600 | -0.02(-0.03%) |
Aug 20, 2020 | 59.42 | 60.17 | 59.29 | 59.88 | 1,063,539 | +0.04(+0.07%) |
Aug 19, 2020 | 59.36 | 60.35 | 59.26 | 59.84 | 1,081,057 | +0.76(+1.29%) |
Aug 18, 2020 | 59.40 | 59.89 | 58.62 | 59.08 | 2,123,472 | -0.37(-0.62%) |
Aug 17, 2020 | 60.00 | 60.18 | 59.10 | 59.45 | 1,273,343 | -0.29(-0.49%) |
Aug 14, 2020 | 60.44 | 60.78 | 59.37 | 59.74 | 1,276,200 | -0.94(-1.55%) |
Aug 13, 2020 | 60.28 | 61.45 | 60.12 | 60.68 | 954,763 | +0.13(+0.21%) |
Aug 12, 2020 | 60.02 | 60.86 | 59.46 | 60.55 | 801,068 | +0.38(+0.63%) |
Aug 11, 2020 | 60.63 | 61.37 | 60.13 | 60.17 | 1,324,461 | -0.39(-0.64%) |
Aug 10, 2020 | 61.25 | 61.35 | 60.29 | 60.56 | 1,659,100 | -0.43(-0.71%) |
Aug 07, 2020 | 60.88 | 61.52 | 60.62 | 60.99 | 1,271,700 | +0.04(+0.07%) |
Aug 06, 2020 | 60.19 | 60.98 | 59.61 | 60.95 | 1,484,912 | +1.03(+1.72%) |
Aug 05, 2020 | 60.41 | 60.50 | 59.60 | 59.92 | 1,156,724 | -0.47(-0.78%) |
Aug 04, 2020 | 60.00 | 60.40 | 59.35 | 60.39 | 935,692 | +0.46(+0.77%) |
Aug 03, 2020 | 60.00 | 60.44 | 59.52 | 59.93 | 1,578,124 | +0.42(+0.71%) |
Jul 31, 2020 | 59.32 | 59.63 | 58.50 | 59.51 | 1,320,800 | +0.40(+0.68%) |
Jul 30, 2020 | 58.84 | 59.40 | 58.43 | 59.11 | 1,536,023 | -0.34(-0.57%) |
Jul 29, 2020 | 58.38 | 59.82 | 58.20 | 59.45 | 1,905,547 | +1.86(+3.23%) |
Jul 28, 2020 | 58.77 | 58.98 | 57.52 | 57.59 | 1,445,151 | -1.33(-2.26%) |
Jul 27, 2020 | 57.07 | 59.27 | 57.05 | 58.92 | 2,909,167 | +2.20(+3.88%) |
Jul 24, 2020 | 54.92 | 56.85 | 54.78 | 56.72 | 2,618,200 | +1.55(+2.81%) |
Jul 23, 2020 | 54.97 | 55.96 | 54.71 | 55.17 | 1,060,604 | +0.22(+0.40%) |
Jul 22, 2020 | 54.44 | 54.95 | 53.81 | 54.95 | 1,189,317 | +0.43(+0.79%) |
Jul 21, 2020 | 56.00 | 56.20 | 54.48 | 54.52 | 1,566,447 | +0.17(+0.31%) |
Jul 20, 2020 | 54.62 | 54.80 | 53.78 | 54.35 | 2,190,051 | -0.25(-0.46%) |
Jul 17, 2020 | 53.70 | 54.86 | 53.33 | 54.60 | 1,725,100 | +1.75(+3.31%) |
Jul 16, 2020 | 52.99 | 53.10 | 52.27 | 52.85 | 1,318,261 | -0.61(-1.14%) |
Jul 15, 2020 | 54.07 | 54.44 | 52.98 | 53.46 | 2,022,064 | +0.49(+0.93%) |
Jul 14, 2020 | 52.24 | 53.43 | 51.93 | 52.97 | 2,001,266 | +0.61(+1.17%) |
Jul 13, 2020 | 55.71 | 55.89 | 52.18 | 52.36 | 2,627,781 | -2.61(-4.75%) |
Jul 10, 2020 | 55.97 | 56.15 | 54.27 | 54.97 | 1,723,100 | -1.19(-2.12%) |
Jul 09, 2020 | 56.04 | 56.61 | 55.43 | 56.16 | 1,596,342 | +0.65(+1.17%) |
Jul 08, 2020 | 56.05 | 56.52 | 55.20 | 55.51 | 1,513,915 | -0.39(-0.70%) |
Jul 07, 2020 | 56.37 | 56.94 | 55.70 | 55.90 | 2,109,093 | -0.67(-1.18%) |
Jul 06, 2020 | 54.25 | 57.53 | 54.07 | 56.57 | 4,117,561 | +3.31(+6.21%) |
Jul 02, 2020 | 54.18 | 54.18 | 53.16 | 53.26 | 1,100,300 | -0.33(-0.62%) |
Jul 01, 2020 | 54.16 | 54.42 | 53.59 | 53.59 | 1,280,218 | -0.57(-1.05%) |
Jun 30, 2020 | 53.29 | 54.54 | 53.20 | 54.16 | 1,625,176 | +1.01(+1.90%) |
Jun 29, 2020 | 53.69 | 53.85 | 52.61 | 53.15 | 1,804,200 | -0.32(-0.60%) |
Jun 26, 2020 | 53.37 | 53.78 | 52.80 | 53.47 | 2,195,900 | +0.11(+0.21%) |
Jun 25, 2020 | 53.17 | 53.43 | 52.45 | 53.36 | 1,532,946 | +0.14(+0.26%) |
Jun 24, 2020 | 54.00 | 54.34 | 52.69 | 53.22 | 1,746,019 | -0.86(-1.59%) |
Jun 23, 2020 | 54.93 | 54.96 | 53.95 | 54.08 | 1,049,492 | -0.07(-0.13%) |
Jun 22, 2020 | 53.81 | 54.37 | 52.93 | 54.15 | 1,127,941 | +0.53(+0.99%) |
Jun 19, 2020 | 53.89 | 54.45 | 53.03 | 53.62 | 1,984,000 | +0.26(+0.49%) |
Jun 18, 2020 | 53.62 | 53.69 | 52.88 | 53.36 | 1,771,685 | -0.26(-0.48%) |
Jun 17, 2020 | 54.62 | 54.72 | 53.52 | 53.62 | 1,520,920 | -0.78(-1.43%) |
Jun 16, 2020 | 55.06 | 55.38 | 53.75 | 54.40 | 1,624,805 | +0.65(+1.21%) |
Jun 15, 2020 | 51.81 | 53.84 | 51.31 | 53.75 | 1,558,498 | +0.99(+1.88%) |
Jun 12, 2020 | 53.24 | 53.78 | 51.57 | 52.76 | 1,654,100 | +0.55(+1.05%) |
Jun 11, 2020 | 53.62 | 53.74 | 52.21 | 52.21 | 1,766,670 | -2.72(-4.95%) |
Jun 10, 2020 | 55.20 | 55.36 | 54.35 | 54.93 | 1,729,055 | -0.16(-0.29%) |
Jun 09, 2020 | 54.50 | 55.32 | 53.82 | 55.09 | 1,772,492 | +0.58(+1.06%) |
Jun 08, 2020 | 54.00 | 54.52 | 53.40 | 54.51 | 2,045,051 | +0.22(+0.41%) |
Jun 05, 2020 | 55.00 | 55.79 | 53.63 | 54.29 | 2,865,700 | +0.35(+0.65%) |
Jun 04, 2020 | 55.74 | 56.49 | 52.90 | 53.94 | 3,968,876 | -2.37(-4.21%) |
Jun 03, 2020 | 55.78 | 57.19 | 55.68 | 56.31 | 3,820,870 | +0.64(+1.15%) |
Jun 02, 2020 | 56.25 | 56.88 | 55.16 | 55.67 | 2,901,917 | -0.33(-0.59%) |