Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.57 | 60.74 | 59.58 | 59.76 | 6,652,089 | -1.43(-2.33%) |
Aug 28, 2020 | 60.20 | 61.21 | 60.12 | 61.18 | 5,366,638 | +1.01(+1.68%) |
Aug 27, 2020 | 62.37 | 62.37 | 59.46 | 60.17 | 9,191,204 | -1.68(-2.71%) |
Aug 26, 2020 | 62.13 | 62.34 | 61.59 | 61.85 | 6,148,985 | -0.28(-0.45%) |
Aug 25, 2020 | 62.19 | 62.71 | 61.53 | 62.13 | 5,316,034 | +0.30(+0.49%) |
Aug 24, 2020 | 61.46 | 61.89 | 60.80 | 61.83 | 8,623,377 | +1.43(+2.36%) |
Aug 21, 2020 | 61.21 | 61.39 | 60.07 | 60.41 | 11,494,666 | -1.47(-2.38%) |
Aug 20, 2020 | 62.77 | 62.88 | 61.39 | 61.88 | 8,562,390 | -2.02(-3.16%) |
Aug 19, 2020 | 64.58 | 64.73 | 63.72 | 63.90 | 5,132,326 | -0.33(-0.51%) |
Aug 18, 2020 | 65.16 | 65.16 | 63.88 | 64.23 | 6,377,651 | -0.49(-0.76%) |
Aug 17, 2020 | 65.84 | 65.97 | 64.56 | 64.72 | 7,117,286 | -0.66(-1.01%) |
Aug 14, 2020 | 65.16 | 67.58 | 64.30 | 65.38 | 24,224,840 | +2.47(+3.92%) |
Aug 13, 2020 | 64.16 | 64.39 | 62.47 | 62.91 | 11,027,424 | -1.38(-2.15%) |
Aug 12, 2020 | 62.84 | 64.46 | 62.56 | 64.30 | 6,383,287 | +1.97(+3.16%) |
Aug 11, 2020 | 63.15 | 63.93 | 62.10 | 62.32 | 7,869,390 | -0.75(-1.20%) |
Aug 10, 2020 | 61.54 | 63.12 | 61.51 | 63.08 | 7,639,520 | +1.61(+2.63%) |
Aug 07, 2020 | 61.58 | 62.86 | 60.70 | 61.46 | 7,368,429 | -0.04(-0.06%) |
Aug 06, 2020 | 61.75 | 62.04 | 60.53 | 61.50 | 7,646,473 | -1.22(-1.94%) |
Aug 05, 2020 | 62.72 | 63.09 | 62.28 | 62.72 | 4,730,795 | +0.02(+0.03%) |
Aug 04, 2020 | 62.85 | 63.04 | 62.05 | 62.70 | 5,367,399 | -0.15(-0.25%) |
Aug 03, 2020 | 62.64 | 63.42 | 62.54 | 62.86 | 5,730,685 | +0.66(+1.06%) |
Jul 31, 2020 | 62.64 | 62.64 | 61.03 | 62.20 | 6,103,502 | -0.09(-0.14%) |
Jul 30, 2020 | 61.13 | 62.29 | 60.90 | 62.28 | 5,714,229 | +1.13(+1.85%) |
Jul 29, 2020 | 60.59 | 61.55 | 60.11 | 61.15 | 4,777,052 | +0.92(+1.53%) |
Jul 28, 2020 | 60.46 | 60.86 | 59.85 | 60.23 | 4,721,734 | -0.69(-1.13%) |
Jul 27, 2020 | 59.59 | 60.97 | 59.08 | 60.92 | 7,441,259 | +2.31(+3.94%) |
Jul 24, 2020 | 58.37 | 59.32 | 57.64 | 58.61 | 11,419,400 | -2.91(-4.73%) |
Jul 23, 2020 | 62.20 | 63.16 | 61.11 | 61.52 | 5,531,458 | -0.57(-0.92%) |
Jul 22, 2020 | 61.47 | 62.47 | 61.41 | 62.09 | 5,199,580 | +0.40(+0.64%) |
Jul 21, 2020 | 61.99 | 62.69 | 61.16 | 61.70 | 6,035,090 | +0.08(+0.13%) |
Jul 20, 2020 | 60.53 | 61.78 | 59.83 | 61.62 | 5,188,466 | +1.38(+2.30%) |
Jul 17, 2020 | 60.77 | 60.77 | 59.90 | 60.23 | 4,742,388 | -0.04(-0.06%) |
Jul 16, 2020 | 59.57 | 60.54 | 59.46 | 60.27 | 4,068,973 | +0.23(+0.39%) |
Jul 15, 2020 | 60.67 | 60.76 | 59.27 | 60.04 | 5,405,629 | -0.43(-0.70%) |
Jul 14, 2020 | 58.78 | 60.55 | 58.08 | 60.47 | 6,512,886 | +1.00(+1.67%) |
Jul 13, 2020 | 60.92 | 61.67 | 59.37 | 59.47 | 6,390,413 | -1.04(-1.73%) |
Jul 10, 2020 | 61.18 | 61.39 | 59.99 | 60.52 | 6,101,330 | -0.87(-1.42%) |
Jul 09, 2020 | 60.99 | 61.59 | 60.18 | 61.39 | 6,366,342 | +0.70(+1.15%) |
Jul 08, 2020 | 60.82 | 61.08 | 59.96 | 60.69 | 4,184,420 | +0.57(+0.95%) |
Jul 07, 2020 | 61.28 | 61.71 | 59.97 | 60.12 | 5,252,112 | -1.24(-2.02%) |
Jul 06, 2020 | 60.32 | 61.60 | 60.23 | 61.36 | 8,042,764 | +2.38(+4.03%) |
Jul 02, 2020 | 58.49 | 59.60 | 58.34 | 58.98 | 5,787,943 | +1.28(+2.21%) |
Jul 01, 2020 | 58.43 | 58.77 | 57.57 | 57.70 | 5,487,079 | -0.74(-1.27%) |
Jun 30, 2020 | 57.16 | 58.92 | 57.11 | 58.45 | 6,275,633 | +1.34(+2.35%) |
Jun 29, 2020 | 56.50 | 57.11 | 55.65 | 57.10 | 5,208,047 | +0.66(+1.16%) |
Jun 26, 2020 | 57.60 | 58.15 | 56.09 | 56.45 | 13,224,841 | -1.55(-2.67%) |
Jun 25, 2020 | 57.62 | 58.08 | 56.67 | 57.99 | 6,514,817 | +0.01(+0.02%) |
Jun 24, 2020 | 58.33 | 58.87 | 57.19 | 57.98 | 8,208,761 | -0.84(-1.43%) |
Jun 23, 2020 | 59.88 | 59.93 | 58.44 | 58.82 | 7,510,658 | -0.42(-0.70%) |
Jun 22, 2020 | 58.51 | 59.36 | 57.61 | 59.24 | 5,563,052 | +0.31(+0.53%) |
Jun 19, 2020 | 59.36 | 60.26 | 58.41 | 58.93 | 10,432,695 | +0.55(+0.94%) |
Jun 18, 2020 | 57.60 | 58.71 | 57.60 | 58.38 | 5,867,202 | +0.37(+0.63%) |
Jun 17, 2020 | 56.78 | 58.43 | 56.60 | 58.01 | 8,623,609 | +1.41(+2.49%) |
Jun 16, 2020 | 57.01 | 58.14 | 55.98 | 56.60 | 10,052,048 | +1.44(+2.61%) |
Jun 15, 2020 | 53.10 | 55.33 | 52.71 | 55.16 | 7,468,683 | +0.48(+0.88%) |
Jun 12, 2020 | 55.60 | 56.09 | 53.15 | 54.68 | 8,826,662 | +1.10(+2.06%) |
Jun 11, 2020 | 56.37 | 56.65 | 53.52 | 53.57 | 9,705,901 | -4.30(-7.43%) |
Jun 10, 2020 | 58.20 | 58.56 | 57.49 | 57.88 | 5,500,635 | +0.07(+0.12%) |
Jun 09, 2020 | 57.06 | 58.26 | 56.98 | 57.81 | 6,395,521 | -0.11(-0.18%) |
Jun 08, 2020 | 57.94 | 58.47 | 57.13 | 57.91 | 5,717,867 | -0.28(-0.48%) |
Jun 05, 2020 | 57.73 | 59.08 | 57.64 | 58.20 | 8,635,941 | +1.99(+3.54%) |
Jun 04, 2020 | 55.27 | 57.24 | 55.21 | 56.20 | 7,710,439 | +0.31(+0.55%) |
Jun 03, 2020 | 54.81 | 56.32 | 54.54 | 55.89 | 8,299,369 | +1.95(+3.62%) |
Jun 02, 2020 | 54.14 | 54.36 | 52.94 | 53.94 | 7,234,288 | +0.10(+0.18%) |