Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.21 | 56.76 | 56.06 | 56.45 | 1,241,865 | -0.31(-0.54%) |
Aug 28, 2020 | 56.27 | 57.18 | 56.25 | 56.75 | 2,667,093 | -0.34(-0.60%) |
Aug 27, 2020 | 57.13 | 57.54 | 56.82 | 57.10 | 2,823,444 | -0.32(-0.57%) |
Aug 26, 2020 | 57.49 | 57.84 | 57.33 | 57.42 | 1,271,327 | -0.96(-1.65%) |
Aug 25, 2020 | 58.46 | 58.54 | 57.90 | 58.39 | 1,253,507 | +0.47(+0.82%) |
Aug 24, 2020 | 58.59 | 58.63 | 57.70 | 57.91 | 848,151 | +0.22(+0.38%) |
Aug 21, 2020 | 57.93 | 58.03 | 57.18 | 57.70 | 1,136,074 | +0.11(+0.19%) |
Aug 20, 2020 | 57.97 | 58.56 | 57.37 | 57.59 | 1,788,766 | -1.32(-2.24%) |
Aug 19, 2020 | 59.25 | 60.05 | 57.80 | 58.91 | 3,269,033 | -1.35(-2.24%) |
Aug 18, 2020 | 61.12 | 61.25 | 59.82 | 60.26 | 1,316,457 | -0.43(-0.71%) |
Aug 17, 2020 | 61.27 | 62.03 | 60.45 | 60.69 | 1,404,870 | +0.12(+0.19%) |
Aug 14, 2020 | 60.47 | 60.86 | 60.19 | 60.57 | 575,249 | -0.42(-0.69%) |
Aug 13, 2020 | 61.19 | 61.61 | 60.82 | 61.00 | 844,697 | -0.22(-0.35%) |
Aug 12, 2020 | 61.62 | 62.11 | 61.15 | 61.21 | 639,177 | +0.37(+0.61%) |
Aug 11, 2020 | 61.24 | 61.53 | 60.79 | 60.84 | 598,787 | +0.52(+0.87%) |
Aug 10, 2020 | 59.97 | 60.60 | 59.59 | 60.32 | 1,006,457 | -0.66(-1.08%) |
Aug 07, 2020 | 60.52 | 61.06 | 60.14 | 60.98 | 560,317 | +0.45(+0.75%) |
Aug 06, 2020 | 60.46 | 60.55 | 59.55 | 60.52 | 705,002 | +0.41(+0.69%) |
Aug 05, 2020 | 60.55 | 61.00 | 59.94 | 60.11 | 803,341 | -0.05(-0.08%) |
Aug 04, 2020 | 59.91 | 60.40 | 59.53 | 60.16 | 451,167 | -0.14(-0.23%) |
Aug 03, 2020 | 60.10 | 60.54 | 59.93 | 60.30 | 456,207 | +1.25(+2.12%) |
Jul 31, 2020 | 61.02 | 61.03 | 58.59 | 59.05 | 794,053 | -1.27(-2.11%) |
Jul 30, 2020 | 59.96 | 60.53 | 59.29 | 60.32 | 1,030,827 | -1.10(-1.80%) |
Jul 29, 2020 | 60.78 | 61.78 | 60.72 | 61.42 | 856,344 | +1.44(+2.40%) |
Jul 28, 2020 | 60.43 | 60.55 | 59.88 | 59.98 | 831,339 | -0.56(-0.93%) |
Jul 27, 2020 | 59.75 | 60.68 | 59.59 | 60.54 | 832,974 | +1.70(+2.89%) |
Jul 24, 2020 | 58.86 | 58.95 | 58.54 | 58.84 | 1,205,555 | -1.45(-2.40%) |
Jul 23, 2020 | 60.49 | 60.90 | 60.02 | 60.29 | 925,098 | -0.15(-0.24%) |
Jul 22, 2020 | 59.64 | 60.60 | 59.55 | 60.43 | 725,489 | +0.71(+1.19%) |
Jul 21, 2020 | 59.80 | 60.11 | 59.54 | 59.73 | 979,973 | -0.14(-0.23%) |
Jul 20, 2020 | 59.49 | 60.14 | 59.43 | 59.86 | 884,202 | +1.05(+1.79%) |
Jul 17, 2020 | 57.48 | 59.03 | 57.48 | 58.81 | 1,068,523 | +0.73(+1.25%) |
Jul 16, 2020 | 57.81 | 58.10 | 57.36 | 58.08 | 1,485,999 | -0.81(-1.37%) |
Jul 15, 2020 | 57.74 | 59.29 | 57.53 | 58.89 | 2,320,100 | +2.82(+5.02%) |
Jul 14, 2020 | 55.28 | 56.11 | 55.12 | 56.07 | 1,690,099 | +0.59(+1.06%) |
Jul 13, 2020 | 55.77 | 56.65 | 55.47 | 55.48 | 1,474,526 | -0.52(-0.93%) |
Jul 10, 2020 | 55.52 | 56.02 | 55.26 | 56.00 | 923,568 | +0.01(+0.02%) |
Jul 09, 2020 | 56.35 | 56.35 | 55.31 | 56.00 | 1,803,990 | -0.28(-0.49%) |
Jul 08, 2020 | 56.35 | 56.47 | 56.00 | 56.27 | 909,696 | +0.03(+0.05%) |
Jul 07, 2020 | 57.18 | 57.23 | 56.24 | 56.24 | 966,456 | -1.67(-2.89%) |
Jul 06, 2020 | 58.20 | 58.54 | 57.81 | 57.91 | 1,394,059 | +0.05(+0.09%) |
Jul 02, 2020 | 57.86 | 58.16 | 57.70 | 57.87 | 909,448 | +0.39(+0.69%) |
Jul 01, 2020 | 57.24 | 57.88 | 56.92 | 57.47 | 1,588,722 | +1.04(+1.85%) |
Jun 30, 2020 | 56.02 | 56.84 | 55.92 | 56.43 | 1,430,028 | -0.19(-0.33%) |
Jun 29, 2020 | 56.74 | 56.86 | 56.32 | 56.62 | 1,725,093 | -0.51(-0.90%) |
Jun 26, 2020 | 57.71 | 57.96 | 56.90 | 57.13 | 1,880,759 | +0.28(+0.48%) |
Jun 25, 2020 | 56.32 | 57.06 | 55.78 | 56.85 | 1,363,653 | +0.13(+0.23%) |
Jun 24, 2020 | 58.68 | 58.76 | 56.46 | 56.72 | 1,447,114 | -2.80(-4.70%) |
Jun 23, 2020 | 60.40 | 60.76 | 59.43 | 59.52 | 1,124,533 | -0.29(-0.48%) |
Jun 22, 2020 | 60.01 | 60.01 | 59.26 | 59.80 | 782,779 | -0.17(-0.28%) |
Jun 19, 2020 | 60.41 | 60.75 | 59.56 | 59.97 | 973,139 | -0.39(-0.65%) |
Jun 18, 2020 | 60.55 | 60.55 | 59.81 | 60.37 | 686,577 | -0.14(-0.23%) |
Jun 17, 2020 | 60.16 | 60.73 | 59.85 | 60.50 | 1,251,068 | +1.64(+2.79%) |
Jun 16, 2020 | 58.53 | 59.16 | 57.97 | 58.86 | 1,639,575 | +1.81(+3.18%) |
Jun 15, 2020 | 56.54 | 57.11 | 55.92 | 57.05 | 1,417,641 | +0.39(+0.70%) |
Jun 12, 2020 | 58.11 | 58.41 | 55.72 | 56.65 | 1,229,833 | -0.42(-0.74%) |
Jun 11, 2020 | 59.27 | 59.30 | 57.02 | 57.08 | 1,232,968 | -3.19(-5.29%) |
Jun 10, 2020 | 60.83 | 60.90 | 60.12 | 60.27 | 890,191 | -0.28(-0.46%) |
Jun 09, 2020 | 61.21 | 61.40 | 60.49 | 60.54 | 1,095,054 | -1.43(-2.30%) |
Jun 08, 2020 | 61.70 | 62.31 | 61.24 | 61.97 | 1,554,645 | -0.09(-0.14%) |
Jun 05, 2020 | 60.81 | 62.84 | 60.81 | 62.06 | 2,336,550 | -0.81(-1.28%) |
Jun 04, 2020 | 62.71 | 63.14 | 62.40 | 62.87 | 1,141,456 | -0.30(-0.47%) |
Jun 03, 2020 | 62.89 | 63.73 | 62.56 | 63.16 | 1,725,739 | +0.87(+1.39%) |
Jun 02, 2020 | 61.70 | 62.71 | 61.55 | 62.30 | 1,469,909 | -0.37(-0.60%) |