Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 59.42 | 59.90 | 59.41 | 59.46 | 12,996 | +0.22(+0.37%) |
Aug 28, 2020 | 59.46 | 59.51 | 59.24 | 59.24 | 13,159 | +0.23(+0.38%) |
Aug 27, 2020 | 59.99 | 60.19 | 59.02 | 59.02 | 5,474 | -0.61(-1.02%) |
Aug 26, 2020 | 59.61 | 59.75 | 59.34 | 59.63 | 5,097 | -0.31(-0.52%) |
Aug 25, 2020 | 59.62 | 59.96 | 59.57 | 59.94 | 19,282 | -0.39(-0.65%) |
Aug 24, 2020 | 60.42 | 60.60 | 60.30 | 60.33 | 6,949 | -0.21(-0.35%) |
Aug 21, 2020 | 60.21 | 60.55 | 60.17 | 60.55 | 5,218 | +0.29(+0.48%) |
Aug 20, 2020 | 60.42 | 60.42 | 60.26 | 60.26 | 2,382 | +0.54(+0.91%) |
Aug 19, 2020 | 60.19 | 60.24 | 59.71 | 59.71 | 7,943 | -0.25(-0.42%) |
Aug 18, 2020 | 59.94 | 60.15 | 59.84 | 59.97 | 4,379 | +0.21(+0.35%) |
Aug 17, 2020 | 59.84 | 59.97 | 59.75 | 59.76 | 10,540 | +0.28(+0.47%) |
Aug 14, 2020 | 59.45 | 59.56 | 59.44 | 59.48 | 5,898 | +0.25(+0.43%) |
Aug 13, 2020 | 59.60 | 59.73 | 59.22 | 59.22 | 8,713 | -0.43(-0.72%) |
Aug 12, 2020 | 59.75 | 59.99 | 59.61 | 59.65 | 5,247 | -0.56(-0.92%) |
Aug 11, 2020 | 60.12 | 60.30 | 59.86 | 60.21 | 8,689 | -0.70(-1.14%) |
Aug 10, 2020 | 61.34 | 61.34 | 60.70 | 60.90 | 4,764 | -0.12(-0.20%) |
Aug 07, 2020 | 61.46 | 61.68 | 61.01 | 61.03 | 3,630 | -0.43(-0.69%) |
Aug 06, 2020 | 61.67 | 61.85 | 61.39 | 61.45 | 4,038 | +0.09(+0.15%) |
Aug 05, 2020 | 61.39 | 61.61 | 60.86 | 61.36 | 9,694 | -0.56(-0.90%) |
Aug 04, 2020 | 61.57 | 61.92 | 61.42 | 61.92 | 9,686 | +0.67(+1.09%) |
Aug 03, 2020 | 61.13 | 61.35 | 60.98 | 61.25 | 20,294 | -0.05(-0.08%) |
Jul 31, 2020 | 61.00 | 61.52 | 61.00 | 61.30 | 15,654 | -0.07(-0.11%) |
Jul 30, 2020 | 61.25 | 61.37 | 61.12 | 61.37 | 6,182 | +0.28(+0.46%) |
Jul 29, 2020 | 60.83 | 61.09 | 60.63 | 61.09 | 15,684 | +0.29(+0.48%) |
Jul 28, 2020 | 60.53 | 60.93 | 60.49 | 60.80 | 17,612 | +0.48(+0.80%) |
Jul 27, 2020 | 60.69 | 60.89 | 60.32 | 60.32 | 11,368 | -0.31(-0.51%) |
Jul 24, 2020 | 60.54 | 61.12 | 60.54 | 60.63 | 19,057 | -0.06(-0.10%) |
Jul 23, 2020 | 60.71 | 60.82 | 60.58 | 60.69 | 7,982 | +0.14(+0.24%) |
Jul 22, 2020 | 60.65 | 60.72 | 60.49 | 60.55 | 8,476 | +0.06(+0.09%) |
Jul 21, 2020 | 60.45 | 60.53 | 60.33 | 60.49 | 6,733 | +0.24(+0.40%) |
Jul 20, 2020 | 60.44 | 60.58 | 59.76 | 60.25 | 26,964 | +0.22(+0.37%) |
Jul 17, 2020 | 60.22 | 60.39 | 60.03 | 60.03 | 11,797 | -0.24(-0.40%) |
Jul 16, 2020 | 60.38 | 60.73 | 60.26 | 60.27 | 10,710 | +0.16(+0.26%) |
Jul 15, 2020 | 60.00 | 60.28 | 59.88 | 60.11 | 4,668 | -0.06(-0.10%) |
Jul 14, 2020 | 60.44 | 60.78 | 60.17 | 60.17 | 8,799 | -0.04(-0.07%) |
Jul 13, 2020 | 59.74 | 60.43 | 59.71 | 60.22 | 14,704 | +0.22(+0.36%) |
Jul 10, 2020 | 60.64 | 60.64 | 59.95 | 60.00 | 25,864 | -0.36(-0.59%) |
Jul 09, 2020 | 59.94 | 60.56 | 59.94 | 60.35 | 7,827 | +0.45(+0.76%) |
Jul 08, 2020 | 59.89 | 59.95 | 59.64 | 59.90 | 12,205 | -0.22(-0.37%) |
Jul 07, 2020 | 59.74 | 60.51 | 59.57 | 60.12 | 12,805 | +0.47(+0.78%) |
Jul 06, 2020 | 59.46 | 59.65 | 59.23 | 59.65 | 27,916 | -0.26(-0.43%) |
Jul 02, 2020 | 59.33 | 59.91 | 59.33 | 59.91 | 7,146 | +0.29(+0.49%) |
Jul 01, 2020 | 59.36 | 59.80 | 59.31 | 59.62 | 24,246 | -0.34(-0.57%) |
Jun 30, 2020 | 60.36 | 60.36 | 59.77 | 59.96 | 25,999 | -0.25(-0.41%) |
Jun 29, 2020 | 59.97 | 60.26 | 59.95 | 60.21 | 5,838 | +0.17(+0.28%) |
Jun 26, 2020 | 59.79 | 60.29 | 59.64 | 60.04 | 15,087 | +0.51(+0.86%) |
Jun 25, 2020 | 59.75 | 59.78 | 59.53 | 59.53 | 6,139 | -0.11(-0.18%) |
Jun 24, 2020 | 59.29 | 59.69 | 59.14 | 59.64 | 19,439 | +0.43(+0.72%) |
Jun 23, 2020 | 59.05 | 59.25 | 58.50 | 59.21 | 11,801 | -0.14(-0.23%) |
Jun 22, 2020 | 59.70 | 59.86 | 59.16 | 59.34 | 13,418 | -0.18(-0.30%) |
Jun 19, 2020 | 59.04 | 59.62 | 59.02 | 59.52 | 11,230 | +0.14(+0.24%) |
Jun 18, 2020 | 59.26 | 59.97 | 59.26 | 59.38 | 20,632 | +0.40(+0.68%) |
Jun 17, 2020 | 58.85 | 59.21 | 58.46 | 58.98 | 14,691 | +0.20(+0.35%) |
Jun 16, 2020 | 58.50 | 59.01 | 58.28 | 58.78 | 50,886 | -0.71(-1.19%) |
Jun 15, 2020 | 59.57 | 59.78 | 58.97 | 59.49 | 19,847 | +0.34(+0.58%) |
Jun 12, 2020 | 59.22 | 59.62 | 59.03 | 59.14 | 29,040 | -0.46(-0.77%) |
Jun 11, 2020 | 59.63 | 59.77 | 59.56 | 59.60 | 23,261 | +0.84(+1.43%) |
Jun 10, 2020 | 58.05 | 58.98 | 58.05 | 58.76 | 19,405 | +1.14(+1.99%) |
Jun 09, 2020 | 57.75 | 57.91 | 57.44 | 57.62 | 12,920 | +0.50(+0.88%) |
Jun 08, 2020 | 56.77 | 57.14 | 56.77 | 57.11 | 9,465 | +0.33(+0.59%) |
Jun 05, 2020 | 56.69 | 56.86 | 56.41 | 56.78 | 22,120 | -1.01(-1.75%) |
Jun 04, 2020 | 58.19 | 58.27 | 57.67 | 57.79 | 13,958 | -0.71(-1.22%) |
Jun 03, 2020 | 58.96 | 59.12 | 58.39 | 58.51 | 33,739 | -1.02(-1.72%) |
Jun 02, 2020 | 59.59 | 60.20 | 59.37 | 59.53 | 25,528 | -0.26(-0.44%) |