Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 59.03 | 59.31 | 58.82 | 59.00 | 1,548,704 | +0.06(+0.10%) |
Aug 28, 2020 | 58.79 | 59.01 | 58.60 | 58.94 | 1,271,633 | +0.36(+0.62%) |
Aug 27, 2020 | 58.81 | 58.99 | 58.24 | 58.58 | 1,468,122 | -0.10(-0.17%) |
Aug 26, 2020 | 57.82 | 58.71 | 57.81 | 58.68 | 2,371,097 | +1.09(+1.89%) |
Aug 25, 2020 | 57.25 | 57.63 | 57.12 | 57.59 | 1,829,527 | +0.33(+0.58%) |
Aug 24, 2020 | 57.35 | 57.48 | 56.86 | 57.26 | 1,891,439 | +0.46(+0.81%) |
Aug 21, 2020 | 56.44 | 56.84 | 56.37 | 56.80 | 1,876,937 | +0.35(+0.63%) |
Aug 20, 2020 | 55.71 | 56.53 | 55.70 | 56.44 | 1,456,358 | +0.48(+0.86%) |
Aug 19, 2020 | 56.27 | 56.44 | 55.90 | 55.96 | 1,909,511 | -0.23(-0.41%) |
Aug 18, 2020 | 55.95 | 56.28 | 55.73 | 56.19 | 2,098,982 | +0.35(+0.62%) |
Aug 17, 2020 | 55.74 | 55.92 | 55.74 | 55.84 | 1,217,168 | +0.33(+0.59%) |
Aug 14, 2020 | 55.57 | 55.60 | 55.30 | 55.51 | 1,110,823 | -0.05(-0.10%) |
Aug 13, 2020 | 55.52 | 55.94 | 55.42 | 55.57 | 3,190,104 | +0.09(+0.16%) |
Aug 12, 2020 | 54.84 | 55.62 | 54.84 | 55.48 | 4,679,849 | +1.04(+1.91%) |
Aug 11, 2020 | 55.08 | 55.31 | 54.34 | 54.44 | 2,198,065 | -0.65(-1.18%) |
Aug 10, 2020 | 55.25 | 55.34 | 54.57 | 55.09 | 1,616,755 | -0.08(-0.15%) |
Aug 07, 2020 | 55.36 | 55.57 | 54.80 | 55.17 | 1,502,951 | -0.38(-0.68%) |
Aug 06, 2020 | 54.87 | 55.60 | 54.79 | 55.55 | 1,493,818 | +0.60(+1.09%) |
Aug 05, 2020 | 54.74 | 54.98 | 54.67 | 54.95 | 1,275,814 | +0.39(+0.72%) |
Aug 04, 2020 | 54.29 | 54.57 | 54.18 | 54.55 | 1,338,002 | +0.12(+0.22%) |
Aug 03, 2020 | 54.32 | 54.59 | 54.24 | 54.43 | 1,753,208 | +0.52(+0.97%) |
Jul 31, 2020 | 53.82 | 53.91 | 52.97 | 53.91 | 1,712,828 | +0.81(+1.53%) |
Jul 30, 2020 | 52.54 | 53.19 | 52.27 | 53.09 | 1,483,431 | +0.07(+0.13%) |
Jul 29, 2020 | 52.57 | 53.14 | 52.57 | 53.02 | 1,557,012 | +0.68(+1.29%) |
Jul 28, 2020 | 52.73 | 52.90 | 52.31 | 52.35 | 1,668,853 | -0.52(-0.99%) |
Jul 27, 2020 | 52.48 | 52.94 | 52.38 | 52.87 | 2,316,875 | +0.63(+1.21%) |
Jul 24, 2020 | 52.02 | 52.45 | 51.66 | 52.24 | 1,638,609 | -0.30(-0.58%) |
Jul 23, 2020 | 53.49 | 53.72 | 52.31 | 52.54 | 2,912,943 | -1.05(-1.96%) |
Jul 22, 2020 | 53.25 | 53.67 | 53.17 | 53.59 | 3,836,073 | +0.29(+0.55%) |
Jul 21, 2020 | 53.92 | 53.92 | 53.14 | 53.30 | 2,113,179 | -0.23(-0.43%) |
Jul 20, 2020 | 52.58 | 53.66 | 52.40 | 53.53 | 2,087,160 | +0.96(+1.83%) |
Jul 17, 2020 | 52.58 | 52.70 | 52.14 | 52.57 | 1,822,921 | +0.19(+0.36%) |
Jul 16, 2020 | 52.25 | 52.51 | 51.95 | 52.38 | 2,457,773 | -0.31(-0.58%) |
Jul 15, 2020 | 52.89 | 52.99 | 52.22 | 52.69 | 3,514,441 | +0.29(+0.56%) |
Jul 14, 2020 | 51.46 | 52.43 | 51.01 | 52.39 | 3,508,825 | +0.65(+1.25%) |
Jul 13, 2020 | 53.03 | 53.52 | 51.65 | 51.75 | 2,772,061 | -0.87(-1.65%) |
Jul 10, 2020 | 52.26 | 52.64 | 51.89 | 52.62 | 2,440,183 | +0.29(+0.55%) |
Jul 09, 2020 | 52.51 | 52.56 | 51.59 | 52.33 | 2,446,162 | +0.07(+0.13%) |
Jul 08, 2020 | 51.86 | 52.26 | 51.59 | 52.26 | 1,936,074 | +0.63(+1.22%) |
Jul 07, 2020 | 51.96 | 52.45 | 51.59 | 51.63 | 3,365,028 | -0.47(-0.89%) |
Jul 06, 2020 | 51.80 | 52.21 | 51.71 | 52.09 | 2,455,551 | +1.02(+1.99%) |
Jul 02, 2020 | 51.37 | 51.58 | 51.01 | 51.08 | 2,588,623 | +0.22(+0.43%) |
Jul 01, 2020 | 50.39 | 51.05 | 50.35 | 50.86 | 5,847,228 | +0.54(+1.07%) |
Jun 30, 2020 | 49.49 | 50.52 | 49.42 | 50.32 | 2,584,652 | +0.82(+1.67%) |
Jun 29, 2020 | 48.97 | 49.51 | 48.49 | 49.50 | 1,845,286 | +0.66(+1.36%) |
Jun 26, 2020 | 50.01 | 50.04 | 48.83 | 48.83 | 2,710,261 | -1.29(-2.56%) |
Jun 25, 2020 | 49.61 | 50.16 | 49.13 | 50.12 | 2,488,108 | +0.48(+0.96%) |
Jun 24, 2020 | 50.57 | 50.76 | 49.37 | 49.64 | 4,326,468 | -1.16(-2.29%) |
Jun 23, 2020 | 50.95 | 51.28 | 50.73 | 50.81 | 1,665,423 | +0.29(+0.57%) |
Jun 22, 2020 | 49.88 | 50.53 | 49.78 | 50.52 | 1,507,219 | +0.59(+1.18%) |
Jun 19, 2020 | 50.68 | 50.76 | 49.65 | 49.93 | 2,635,629 | -0.19(-0.38%) |
Jun 18, 2020 | 49.89 | 50.19 | 49.80 | 50.12 | 1,639,891 | +0.08(+0.16%) |
Jun 17, 2020 | 50.26 | 50.47 | 49.95 | 50.04 | 2,379,211 | -0.00(-0.00%) |
Jun 16, 2020 | 50.27 | 50.37 | 49.27 | 50.04 | 3,278,298 | +1.00(+2.03%) |
Jun 15, 2020 | 47.71 | 49.26 | 47.54 | 49.04 | 3,396,254 | +0.46(+0.95%) |
Jun 12, 2020 | 49.37 | 49.42 | 47.73 | 48.58 | 3,087,318 | +0.49(+1.02%) |
Jun 11, 2020 | 49.72 | 49.93 | 48.08 | 48.09 | 5,907,896 | -2.70(-5.32%) |
Jun 10, 2020 | 50.77 | 51.17 | 50.56 | 50.79 | 5,010,098 | +0.27(+0.53%) |
Jun 09, 2020 | 50.17 | 50.77 | 50.17 | 50.53 | 3,384,110 | +0.06(+0.11%) |
Jun 08, 2020 | 50.10 | 50.50 | 49.88 | 50.47 | 3,938,108 | +0.36(+0.72%) |
Jun 05, 2020 | 49.50 | 50.24 | 49.44 | 50.11 | 3,144,767 | +1.13(+2.30%) |
Jun 04, 2020 | 49.19 | 49.48 | 48.71 | 48.98 | 2,235,285 | -0.40(-0.81%) |
Jun 03, 2020 | 49.18 | 49.52 | 49.06 | 49.38 | 2,107,399 | +0.44(+0.90%) |
Jun 02, 2020 | 48.70 | 48.96 | 48.36 | 48.94 | 3,085,087 | +0.34(+0.71%) |