Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.47 | 60.64 | 59.48 | 59.66 | 6,662,920 | -1.42(-2.33%) |
Aug 28, 2020 | 60.10 | 61.11 | 60.02 | 61.08 | 5,375,376 | +1.01(+1.68%) |
Aug 27, 2020 | 62.26 | 62.26 | 59.36 | 60.08 | 9,206,170 | -1.68(-2.71%) |
Aug 26, 2020 | 62.03 | 62.24 | 61.49 | 61.75 | 6,158,997 | -0.28(-0.45%) |
Aug 25, 2020 | 62.09 | 62.61 | 61.43 | 62.03 | 5,324,689 | +0.30(+0.49%) |
Aug 24, 2020 | 61.36 | 61.79 | 60.70 | 61.73 | 8,637,417 | +1.42(+2.36%) |
Aug 21, 2020 | 61.11 | 61.29 | 59.97 | 60.31 | 11,513,382 | -1.47(-2.38%) |
Aug 20, 2020 | 62.67 | 62.78 | 61.29 | 61.78 | 8,576,332 | -2.01(-3.16%) |
Aug 19, 2020 | 64.47 | 64.63 | 63.62 | 63.79 | 5,140,682 | -0.33(-0.51%) |
Aug 18, 2020 | 65.05 | 65.05 | 63.78 | 64.12 | 6,388,035 | -0.49(-0.76%) |
Aug 17, 2020 | 65.74 | 65.86 | 64.45 | 64.62 | 7,128,875 | -0.66(-1.01%) |
Aug 14, 2020 | 65.05 | 67.47 | 64.19 | 65.27 | 24,264,284 | +2.46(+3.92%) |
Aug 13, 2020 | 64.06 | 64.29 | 62.37 | 62.81 | 11,045,380 | -1.38(-2.15%) |
Aug 12, 2020 | 62.73 | 64.36 | 62.45 | 64.19 | 6,393,680 | +1.97(+3.16%) |
Aug 11, 2020 | 63.05 | 63.82 | 62.00 | 62.22 | 7,882,203 | -0.75(-1.20%) |
Aug 10, 2020 | 61.44 | 63.01 | 61.41 | 62.98 | 7,651,959 | +1.61(+2.63%) |
Aug 07, 2020 | 61.48 | 62.75 | 60.60 | 61.36 | 7,380,426 | -0.04(-0.06%) |
Aug 06, 2020 | 61.65 | 61.94 | 60.43 | 61.40 | 7,658,924 | -1.22(-1.94%) |
Aug 05, 2020 | 62.62 | 62.98 | 62.18 | 62.62 | 4,738,498 | +0.02(+0.03%) |
Aug 04, 2020 | 62.74 | 62.94 | 61.95 | 62.60 | 5,376,138 | -0.15(-0.25%) |
Aug 03, 2020 | 62.54 | 63.31 | 62.43 | 62.75 | 5,740,016 | +0.66(+1.06%) |
Jul 31, 2020 | 62.54 | 62.54 | 60.93 | 62.10 | 6,113,440 | -0.09(-0.14%) |
Jul 30, 2020 | 61.03 | 62.19 | 60.80 | 62.18 | 5,723,533 | +1.13(+1.85%) |
Jul 29, 2020 | 60.49 | 61.45 | 60.01 | 61.05 | 4,784,830 | +0.92(+1.52%) |
Jul 28, 2020 | 60.36 | 60.76 | 59.75 | 60.14 | 4,729,422 | -0.69(-1.13%) |
Jul 27, 2020 | 59.49 | 60.87 | 58.99 | 60.82 | 7,453,375 | +2.31(+3.94%) |
Jul 24, 2020 | 58.27 | 59.22 | 57.55 | 58.52 | 11,437,993 | -2.91(-4.73%) |
Jul 23, 2020 | 62.10 | 63.06 | 61.01 | 61.42 | 5,540,464 | -0.57(-0.92%) |
Jul 22, 2020 | 61.37 | 62.37 | 61.31 | 61.99 | 5,208,047 | +0.40(+0.64%) |
Jul 21, 2020 | 61.89 | 62.59 | 61.06 | 61.59 | 6,044,916 | +0.08(+0.13%) |
Jul 20, 2020 | 60.44 | 61.68 | 59.73 | 61.52 | 5,196,914 | +1.38(+2.30%) |
Jul 17, 2020 | 60.67 | 60.67 | 59.80 | 60.14 | 4,750,109 | -0.04(-0.06%) |
Jul 16, 2020 | 59.47 | 60.45 | 59.36 | 60.18 | 4,075,598 | +0.23(+0.39%) |
Jul 15, 2020 | 60.57 | 60.66 | 59.17 | 59.94 | 5,414,431 | -0.42(-0.70%) |
Jul 14, 2020 | 58.69 | 60.46 | 57.98 | 60.37 | 6,523,491 | +0.99(+1.67%) |
Jul 13, 2020 | 60.82 | 61.57 | 59.28 | 59.37 | 6,400,818 | -1.04(-1.73%) |
Jul 10, 2020 | 61.08 | 61.29 | 59.89 | 60.42 | 6,111,265 | -0.87(-1.42%) |
Jul 09, 2020 | 60.89 | 61.49 | 60.08 | 61.29 | 6,376,708 | +0.70(+1.15%) |
Jul 08, 2020 | 60.72 | 60.98 | 59.87 | 60.59 | 4,191,233 | +0.57(+0.95%) |
Jul 07, 2020 | 61.18 | 61.61 | 59.88 | 60.02 | 5,260,663 | -1.24(-2.02%) |
Jul 06, 2020 | 60.22 | 61.50 | 60.13 | 61.26 | 8,055,859 | +2.37(+4.03%) |
Jul 02, 2020 | 58.40 | 59.50 | 58.25 | 58.88 | 5,797,367 | +1.27(+2.21%) |
Jul 01, 2020 | 58.33 | 58.67 | 57.47 | 57.61 | 5,496,013 | -0.74(-1.27%) |
Jun 30, 2020 | 57.07 | 58.82 | 57.02 | 58.35 | 6,285,851 | +1.34(+2.35%) |
Jun 29, 2020 | 56.41 | 57.02 | 55.56 | 57.01 | 5,216,527 | +0.66(+1.16%) |
Jun 26, 2020 | 57.50 | 58.05 | 56.00 | 56.35 | 13,246,375 | -1.54(-2.67%) |
Jun 25, 2020 | 57.53 | 57.98 | 56.58 | 57.90 | 6,525,425 | +0.01(+0.02%) |
Jun 24, 2020 | 58.24 | 58.78 | 57.10 | 57.89 | 8,222,127 | -0.84(-1.43%) |
Jun 23, 2020 | 59.78 | 59.83 | 58.34 | 58.73 | 7,522,887 | -0.42(-0.70%) |
Jun 22, 2020 | 58.42 | 59.26 | 57.51 | 59.14 | 5,572,110 | +0.31(+0.53%) |
Jun 19, 2020 | 59.27 | 60.17 | 58.31 | 58.83 | 10,449,682 | +0.55(+0.94%) |
Jun 18, 2020 | 57.50 | 58.61 | 57.50 | 58.28 | 5,876,755 | +0.37(+0.63%) |
Jun 17, 2020 | 56.69 | 58.33 | 56.51 | 57.92 | 8,637,651 | +1.41(+2.49%) |
Jun 16, 2020 | 56.91 | 58.04 | 55.89 | 56.51 | 10,068,415 | +1.44(+2.61%) |
Jun 15, 2020 | 53.01 | 55.24 | 52.63 | 55.07 | 7,480,843 | +0.48(+0.88%) |
Jun 12, 2020 | 55.51 | 56.00 | 53.06 | 54.59 | 8,841,034 | +1.10(+2.06%) |
Jun 11, 2020 | 56.28 | 56.56 | 53.43 | 53.49 | 9,721,705 | -4.30(-7.43%) |
Jun 10, 2020 | 58.11 | 58.47 | 57.40 | 57.78 | 5,509,591 | +0.07(+0.12%) |
Jun 09, 2020 | 56.97 | 58.17 | 56.88 | 57.71 | 6,405,935 | -0.11(-0.18%) |
Jun 08, 2020 | 57.85 | 58.37 | 57.04 | 57.82 | 5,727,177 | -0.28(-0.48%) |
Jun 05, 2020 | 57.64 | 58.99 | 57.55 | 58.10 | 8,650,002 | +1.99(+3.54%) |
Jun 04, 2020 | 55.18 | 57.14 | 55.12 | 56.11 | 7,722,993 | +0.31(+0.55%) |
Jun 03, 2020 | 54.72 | 56.23 | 54.45 | 55.80 | 8,312,882 | +1.95(+3.62%) |
Jun 02, 2020 | 54.06 | 54.27 | 52.85 | 53.85 | 7,246,068 | +0.10(+0.18%) |