Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.68 | 62.62 | 61.63 | 62.42 | 1,944,894 | +0.83(+1.34%) |
Aug 28, 2020 | 61.44 | 61.80 | 60.56 | 61.60 | 2,115,325 | +0.07(+0.11%) |
Aug 27, 2020 | 61.56 | 62.12 | 61.45 | 61.53 | 1,195,001 | +0.07(+0.11%) |
Aug 26, 2020 | 60.51 | 61.53 | 60.27 | 61.46 | 1,657,766 | +0.78(+1.28%) |
Aug 25, 2020 | 60.98 | 60.98 | 60.08 | 60.68 | 2,116,596 | -0.08(-0.13%) |
Aug 24, 2020 | 60.22 | 60.76 | 59.74 | 60.76 | 1,347,551 | +0.60(+1.00%) |
Aug 21, 2020 | 60.07 | 60.30 | 59.52 | 60.15 | 1,927,051 | +0.13(+0.22%) |
Aug 20, 2020 | 60.11 | 60.46 | 59.85 | 60.02 | 1,229,125 | -0.10(-0.16%) |
Aug 19, 2020 | 61.10 | 61.33 | 60.02 | 60.12 | 1,894,120 | -1.10(-1.80%) |
Aug 18, 2020 | 60.72 | 61.53 | 60.32 | 61.22 | 2,004,778 | +0.38(+0.62%) |
Aug 17, 2020 | 60.34 | 60.94 | 60.07 | 60.84 | 1,704,291 | +0.51(+0.84%) |
Aug 14, 2020 | 60.14 | 60.55 | 59.91 | 60.34 | 1,464,843 | +0.07(+0.12%) |
Aug 13, 2020 | 60.50 | 60.50 | 59.85 | 60.27 | 1,034,293 | -0.23(-0.38%) |
Aug 12, 2020 | 59.64 | 60.98 | 59.53 | 60.50 | 1,381,168 | +1.00(+1.69%) |
Aug 11, 2020 | 60.31 | 60.45 | 59.30 | 59.49 | 1,587,842 | -0.78(-1.29%) |
Aug 10, 2020 | 60.76 | 60.95 | 59.87 | 60.27 | 1,691,252 | -0.44(-0.72%) |
Aug 07, 2020 | 60.47 | 60.89 | 59.99 | 60.70 | 1,507,101 | +0.25(+0.42%) |
Aug 06, 2020 | 60.33 | 60.98 | 60.20 | 60.45 | 1,773,471 | +0.04(+0.07%) |
Aug 05, 2020 | 60.92 | 61.31 | 60.39 | 60.41 | 1,255,807 | -0.46(-0.76%) |
Aug 04, 2020 | 60.57 | 60.93 | 60.30 | 60.87 | 2,142,808 | +0.31(+0.52%) |
Aug 03, 2020 | 60.25 | 60.82 | 60.04 | 60.56 | 2,050,006 | +0.31(+0.52%) |
Jul 31, 2020 | 61.21 | 61.63 | 59.44 | 60.24 | 6,346,204 | -1.40(-2.27%) |
Jul 30, 2020 | 62.87 | 63.64 | 60.98 | 61.64 | 4,729,141 | -0.31(-0.49%) |
Jul 29, 2020 | 61.92 | 62.48 | 61.64 | 61.94 | 3,022,543 | +0.03(+0.04%) |
Jul 28, 2020 | 61.10 | 62.28 | 61.10 | 61.92 | 2,431,946 | +0.82(+1.34%) |
Jul 27, 2020 | 59.81 | 61.21 | 59.81 | 61.10 | 2,696,856 | +1.13(+1.88%) |
Jul 24, 2020 | 59.95 | 60.43 | 59.25 | 59.97 | 1,393,611 | +0.24(+0.39%) |
Jul 23, 2020 | 59.09 | 59.80 | 59.08 | 59.74 | 1,632,950 | +0.83(+1.41%) |
Jul 22, 2020 | 59.08 | 59.12 | 58.11 | 58.91 | 2,180,124 | -0.18(-0.31%) |
Jul 21, 2020 | 58.95 | 59.77 | 58.92 | 59.09 | 1,591,371 | +0.22(+0.37%) |
Jul 20, 2020 | 59.77 | 59.81 | 58.66 | 58.87 | 2,461,979 | -1.06(-1.76%) |
Jul 17, 2020 | 59.77 | 60.11 | 59.69 | 59.93 | 2,110,057 | +0.34(+0.57%) |
Jul 16, 2020 | 59.50 | 60.29 | 59.23 | 59.59 | 1,389,371 | +0.13(+0.22%) |
Jul 15, 2020 | 59.68 | 60.29 | 59.33 | 59.46 | 1,423,335 | -0.27(-0.45%) |
Jul 14, 2020 | 58.24 | 59.81 | 58.08 | 59.73 | 2,020,527 | +1.27(+2.17%) |
Jul 13, 2020 | 59.19 | 59.29 | 58.04 | 58.46 | 2,443,403 | -0.21(-0.36%) |
Jul 10, 2020 | 57.68 | 58.75 | 57.59 | 58.67 | 2,054,514 | +1.13(+1.96%) |
Jul 09, 2020 | 57.84 | 58.08 | 57.35 | 57.54 | 1,956,456 | -0.62(-1.07%) |
Jul 08, 2020 | 58.23 | 58.24 | 57.18 | 58.16 | 2,869,922 | +0.00(+0.00%) |
Jul 07, 2020 | 57.64 | 58.50 | 57.26 | 58.16 | 1,412,633 | +0.36(+0.62%) |
Jul 06, 2020 | 58.29 | 58.67 | 57.44 | 57.81 | 1,661,387 | -0.10(-0.17%) |
Jul 02, 2020 | 57.91 | 58.29 | 57.74 | 57.90 | 1,165,942 | +0.33(+0.58%) |
Jul 01, 2020 | 57.69 | 58.12 | 57.19 | 57.57 | 2,035,052 | -0.11(-0.20%) |
Jun 30, 2020 | 57.22 | 57.83 | 56.76 | 57.68 | 2,399,325 | +0.86(+1.51%) |
Jun 29, 2020 | 55.95 | 57.19 | 55.89 | 56.83 | 2,233,924 | +1.07(+1.91%) |
Jun 26, 2020 | 57.37 | 57.72 | 55.61 | 55.76 | 2,957,630 | -1.44(-2.52%) |
Jun 25, 2020 | 56.57 | 57.43 | 56.22 | 57.20 | 2,056,401 | +0.55(+0.97%) |
Jun 24, 2020 | 57.84 | 57.84 | 56.13 | 56.65 | 2,669,327 | -1.26(-2.17%) |
Jun 23, 2020 | 58.53 | 58.91 | 57.85 | 57.91 | 3,294,022 | -0.33(-0.57%) |
Jun 22, 2020 | 59.02 | 59.11 | 57.94 | 58.24 | 3,801,282 | -0.94(-1.59%) |
Jun 19, 2020 | 59.55 | 59.86 | 58.77 | 59.19 | 7,364,185 | +0.03(+0.04%) |
Jun 18, 2020 | 58.47 | 59.22 | 58.33 | 59.16 | 3,512,231 | +0.59(+1.00%) |
Jun 17, 2020 | 58.37 | 59.07 | 58.32 | 58.57 | 4,392,351 | +0.35(+0.60%) |
Jun 16, 2020 | 57.64 | 58.55 | 57.33 | 58.22 | 3,049,272 | +1.04(+1.82%) |
Jun 15, 2020 | 55.25 | 57.23 | 54.77 | 57.19 | 3,604,706 | +1.66(+2.99%) |
Jun 12, 2020 | 56.13 | 56.37 | 55.07 | 55.53 | 3,055,317 | -0.16(-0.28%) |
Jun 11, 2020 | 57.22 | 57.61 | 55.68 | 55.68 | 2,565,527 | -2.40(-4.13%) |
Jun 10, 2020 | 57.99 | 58.46 | 57.76 | 58.09 | 2,320,972 | +0.28(+0.48%) |
Jun 09, 2020 | 58.50 | 58.60 | 57.64 | 57.81 | 1,988,196 | -0.85(-1.44%) |
Jun 08, 2020 | 56.98 | 58.96 | 56.90 | 58.65 | 3,131,834 | +1.35(+2.36%) |
Jun 05, 2020 | 56.64 | 57.83 | 56.26 | 57.30 | 2,826,503 | +0.79(+1.41%) |
Jun 04, 2020 | 56.95 | 57.23 | 56.12 | 56.50 | 1,740,298 | -0.63(-1.10%) |
Jun 03, 2020 | 58.65 | 58.70 | 57.09 | 57.13 | 3,128,610 | -1.20(-2.07%) |
Jun 02, 2020 | 57.60 | 58.39 | 56.96 | 58.34 | 2,881,925 | +0.61(+1.06%) |