Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.46 | 60.63 | 59.47 | 59.65 | 6,664,216 | -1.42(-2.33%) |
Aug 28, 2020 | 60.09 | 61.10 | 60.01 | 61.07 | 5,376,422 | +1.01(+1.68%) |
Aug 27, 2020 | 62.25 | 62.25 | 59.35 | 60.06 | 9,207,961 | -1.68(-2.71%) |
Aug 26, 2020 | 62.02 | 62.22 | 61.48 | 61.74 | 6,160,196 | -0.28(-0.45%) |
Aug 25, 2020 | 62.08 | 62.60 | 61.42 | 62.02 | 5,325,726 | +0.30(+0.49%) |
Aug 24, 2020 | 61.35 | 61.78 | 60.69 | 61.72 | 8,639,099 | +1.42(+2.36%) |
Aug 21, 2020 | 61.10 | 61.27 | 59.96 | 60.30 | 11,515,623 | -1.47(-2.38%) |
Aug 20, 2020 | 62.66 | 62.77 | 61.27 | 61.77 | 8,578,001 | -2.01(-3.16%) |
Aug 19, 2020 | 64.46 | 64.61 | 63.61 | 63.78 | 5,141,683 | -0.33(-0.51%) |
Aug 18, 2020 | 65.04 | 65.04 | 63.76 | 64.11 | 6,389,278 | -0.49(-0.76%) |
Aug 17, 2020 | 65.72 | 65.85 | 64.44 | 64.60 | 7,130,262 | -0.66(-1.01%) |
Aug 14, 2020 | 65.04 | 67.46 | 64.18 | 65.26 | 24,269,006 | +2.46(+3.92%) |
Aug 13, 2020 | 64.04 | 64.28 | 62.35 | 62.80 | 11,047,529 | -1.38(-2.15%) |
Aug 12, 2020 | 62.72 | 64.34 | 62.44 | 64.18 | 6,394,925 | +1.97(+3.16%) |
Aug 11, 2020 | 63.04 | 63.81 | 61.99 | 62.21 | 7,883,737 | -0.75(-1.20%) |
Aug 10, 2020 | 61.43 | 63.00 | 61.40 | 62.96 | 7,653,448 | +1.61(+2.63%) |
Aug 07, 2020 | 61.47 | 62.74 | 60.59 | 61.35 | 7,381,862 | -0.04(-0.06%) |
Aug 06, 2020 | 61.64 | 61.93 | 60.41 | 61.39 | 7,660,414 | -1.22(-1.94%) |
Aug 05, 2020 | 62.61 | 62.97 | 62.17 | 62.61 | 4,739,420 | +0.02(+0.03%) |
Aug 04, 2020 | 62.73 | 62.92 | 61.94 | 62.59 | 5,377,185 | -0.15(-0.25%) |
Aug 03, 2020 | 62.53 | 63.30 | 62.42 | 62.74 | 5,741,133 | +0.66(+1.06%) |
Jul 31, 2020 | 62.53 | 62.53 | 60.92 | 62.08 | 6,114,630 | -0.09(-0.14%) |
Jul 30, 2020 | 61.02 | 62.18 | 60.79 | 62.17 | 5,724,647 | +1.13(+1.85%) |
Jul 29, 2020 | 60.48 | 61.44 | 60.00 | 61.04 | 4,785,761 | +0.92(+1.52%) |
Jul 28, 2020 | 60.35 | 60.75 | 59.74 | 60.13 | 4,730,343 | -0.69(-1.13%) |
Jul 27, 2020 | 59.48 | 60.86 | 58.98 | 60.81 | 7,454,825 | +2.31(+3.94%) |
Jul 24, 2020 | 58.26 | 59.21 | 57.54 | 58.50 | 11,440,219 | -2.90(-4.73%) |
Jul 23, 2020 | 62.08 | 63.05 | 60.99 | 61.41 | 5,541,542 | -0.57(-0.92%) |
Jul 22, 2020 | 61.36 | 62.35 | 61.30 | 61.98 | 5,209,060 | +0.40(+0.64%) |
Jul 21, 2020 | 61.88 | 62.58 | 61.05 | 61.58 | 6,046,093 | +0.08(+0.13%) |
Jul 20, 2020 | 60.42 | 61.67 | 59.72 | 61.51 | 5,197,926 | +1.38(+2.30%) |
Jul 17, 2020 | 60.66 | 60.66 | 59.79 | 60.13 | 4,751,034 | -0.04(-0.06%) |
Jul 16, 2020 | 59.46 | 60.43 | 59.35 | 60.16 | 4,076,391 | +0.23(+0.39%) |
Jul 15, 2020 | 60.56 | 60.65 | 59.16 | 59.93 | 5,415,484 | -0.42(-0.70%) |
Jul 14, 2020 | 58.68 | 60.44 | 57.97 | 60.36 | 6,524,760 | +0.99(+1.67%) |
Jul 13, 2020 | 60.81 | 61.55 | 59.27 | 59.36 | 6,402,064 | -1.04(-1.73%) |
Jul 10, 2020 | 61.07 | 61.27 | 59.88 | 60.41 | 6,112,454 | -0.87(-1.42%) |
Jul 09, 2020 | 60.88 | 61.48 | 60.07 | 61.27 | 6,377,949 | +0.69(+1.15%) |
Jul 08, 2020 | 60.70 | 60.97 | 59.86 | 60.58 | 4,192,048 | +0.57(+0.95%) |
Jul 07, 2020 | 61.17 | 61.60 | 59.86 | 60.01 | 5,261,687 | -1.24(-2.02%) |
Jul 06, 2020 | 60.21 | 61.49 | 60.12 | 61.24 | 8,057,427 | +2.37(+4.03%) |
Jul 02, 2020 | 58.39 | 59.49 | 58.23 | 58.87 | 5,798,495 | +1.27(+2.21%) |
Jul 01, 2020 | 58.32 | 58.66 | 57.46 | 57.60 | 5,497,083 | -0.74(-1.27%) |
Jun 30, 2020 | 57.06 | 58.81 | 57.01 | 58.34 | 6,287,074 | +1.34(+2.35%) |
Jun 29, 2020 | 56.40 | 57.01 | 55.55 | 57.00 | 5,217,542 | +0.66(+1.16%) |
Jun 26, 2020 | 57.49 | 58.04 | 55.99 | 56.34 | 13,248,953 | -1.54(-2.67%) |
Jun 25, 2020 | 57.52 | 57.97 | 56.56 | 57.89 | 6,526,695 | +0.01(+0.02%) |
Jun 24, 2020 | 58.22 | 58.76 | 57.09 | 57.88 | 8,223,727 | -0.84(-1.43%) |
Jun 23, 2020 | 59.77 | 59.82 | 58.33 | 58.72 | 7,524,351 | -0.41(-0.70%) |
Jun 22, 2020 | 58.41 | 59.25 | 57.50 | 59.13 | 5,573,194 | +0.31(+0.52%) |
Jun 19, 2020 | 59.26 | 60.15 | 58.30 | 58.82 | 10,451,715 | +0.55(+0.94%) |
Jun 18, 2020 | 57.49 | 58.60 | 57.49 | 58.27 | 5,877,899 | +0.37(+0.63%) |
Jun 17, 2020 | 56.68 | 58.32 | 56.50 | 57.91 | 8,639,331 | +1.41(+2.49%) |
Jun 16, 2020 | 56.90 | 58.03 | 55.88 | 56.50 | 10,070,375 | +1.44(+2.61%) |
Jun 15, 2020 | 53.00 | 55.23 | 52.62 | 55.06 | 7,482,299 | +0.48(+0.88%) |
Jun 12, 2020 | 55.50 | 55.99 | 53.05 | 54.58 | 8,842,755 | +1.10(+2.06%) |
Jun 11, 2020 | 56.27 | 56.54 | 53.42 | 53.48 | 9,723,597 | -4.29(-7.43%) |
Jun 10, 2020 | 58.10 | 58.46 | 57.38 | 57.77 | 5,510,664 | +0.07(+0.12%) |
Jun 09, 2020 | 56.96 | 58.16 | 56.87 | 57.70 | 6,407,181 | -0.11(-0.18%) |
Jun 08, 2020 | 57.84 | 58.36 | 57.03 | 57.81 | 5,728,292 | -0.28(-0.48%) |
Jun 05, 2020 | 57.63 | 58.98 | 57.54 | 58.09 | 8,651,686 | +1.99(+3.54%) |
Jun 04, 2020 | 55.16 | 57.13 | 55.11 | 56.10 | 7,724,496 | +0.31(+0.55%) |
Jun 03, 2020 | 54.71 | 56.22 | 54.44 | 55.79 | 8,314,500 | +1.95(+3.62%) |
Jun 02, 2020 | 54.05 | 54.26 | 52.84 | 53.84 | 7,247,478 | +0.10(+0.18%) |