Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.60 | 61.11 | 59.61 | 59.72 | 3,745,365 | -0.65(-1.08%) |
Aug 28, 2020 | 61.97 | 61.97 | 59.50 | 60.37 | 4,093,600 | -1.17(-1.90%) |
Aug 27, 2020 | 60.03 | 62.45 | 57.94 | 61.54 | 8,004,280 | -4.37(-6.63%) |
Aug 26, 2020 | 66.06 | 66.42 | 65.30 | 65.91 | 1,034,853 | -0.20(-0.31%) |
Aug 25, 2020 | 65.65 | 66.20 | 64.99 | 66.11 | 1,109,431 | +0.78(+1.20%) |
Aug 24, 2020 | 66.94 | 67.23 | 65.11 | 65.33 | 1,426,894 | -1.42(-2.13%) |
Aug 21, 2020 | 66.75 | 67.03 | 66.40 | 66.75 | 1,790,600 | -0.33(-0.49%) |
Aug 20, 2020 | 66.66 | 67.38 | 66.51 | 67.08 | 1,534,560 | +0.04(+0.06%) |
Aug 19, 2020 | 67.98 | 68.42 | 66.88 | 67.04 | 2,019,640 | -0.76(-1.12%) |
Aug 18, 2020 | 68.20 | 68.62 | 67.60 | 67.80 | 1,456,387 | -0.28(-0.41%) |
Aug 17, 2020 | 67.01 | 68.48 | 66.92 | 68.08 | 1,708,518 | +1.27(+1.90%) |
Aug 14, 2020 | 67.64 | 68.02 | 66.47 | 66.81 | 1,065,600 | -1.31(-1.92%) |
Aug 13, 2020 | 67.54 | 68.77 | 67.42 | 68.12 | 1,636,448 | +0.13(+0.19%) |
Aug 12, 2020 | 66.26 | 68.55 | 66.14 | 67.99 | 1,868,396 | +2.20(+3.34%) |
Aug 11, 2020 | 66.34 | 66.34 | 64.17 | 65.79 | 2,864,237 | -0.11(-0.17%) |
Aug 10, 2020 | 68.62 | 68.73 | 65.71 | 65.90 | 2,819,170 | -2.65(-3.87%) |
Aug 07, 2020 | 70.30 | 71.30 | 68.08 | 68.55 | 3,146,400 | -1.70(-2.42%) |
Aug 06, 2020 | 72.80 | 73.25 | 69.44 | 70.25 | 3,267,014 | -3.07(-4.19%) |
Aug 05, 2020 | 72.26 | 73.63 | 72.21 | 73.32 | 2,236,408 | +1.26(+1.75%) |
Aug 04, 2020 | 71.22 | 72.21 | 70.80 | 72.06 | 1,832,908 | +0.74(+1.04%) |
Aug 03, 2020 | 70.60 | 71.49 | 70.08 | 71.32 | 2,654,942 | +1.54(+2.21%) |
Jul 31, 2020 | 68.67 | 70.35 | 68.67 | 69.78 | 2,584,300 | +0.07(+0.10%) |
Jul 30, 2020 | 69.52 | 70.15 | 67.45 | 69.71 | 4,817,510 | +5.71(+8.92%) |
Jul 29, 2020 | 62.45 | 64.21 | 62.15 | 64.00 | 2,212,379 | +1.90(+3.06%) |
Jul 28, 2020 | 62.43 | 62.75 | 61.92 | 62.10 | 1,481,866 | -0.59(-0.94%) |
Jul 27, 2020 | 61.79 | 62.87 | 61.42 | 62.69 | 1,551,869 | +0.94(+1.52%) |
Jul 24, 2020 | 61.56 | 61.89 | 60.93 | 61.75 | 2,111,900 | -0.19(-0.31%) |
Jul 23, 2020 | 63.39 | 63.60 | 61.65 | 61.94 | 2,166,878 | -0.23(-0.37%) |
Jul 22, 2020 | 61.98 | 62.69 | 61.69 | 62.17 | 1,636,457 | +0.33(+0.53%) |
Jul 21, 2020 | 61.29 | 62.38 | 61.22 | 61.84 | 1,768,803 | +0.41(+0.67%) |
Jul 20, 2020 | 61.79 | 61.83 | 60.99 | 61.43 | 1,602,950 | -0.45(-0.73%) |
Jul 17, 2020 | 60.28 | 62.29 | 60.00 | 61.88 | 2,407,100 | +1.92(+3.20%) |
Jul 16, 2020 | 60.25 | 60.25 | 59.54 | 59.96 | 1,055,097 | -0.30(-0.50%) |
Jul 15, 2020 | 59.99 | 60.59 | 59.19 | 60.26 | 1,938,314 | +0.83(+1.40%) |
Jul 14, 2020 | 57.64 | 59.47 | 57.28 | 59.43 | 2,133,057 | +1.93(+3.36%) |
Jul 13, 2020 | 58.10 | 59.69 | 57.23 | 57.50 | 2,084,812 | -0.20(-0.34%) |
Jul 10, 2020 | 57.38 | 58.29 | 56.92 | 57.70 | 2,930,900 | +0.23(+0.39%) |
Jul 09, 2020 | 57.59 | 57.92 | 56.30 | 57.47 | 1,745,084 | -0.15(-0.26%) |
Jul 08, 2020 | 56.84 | 57.75 | 56.79 | 57.62 | 1,747,219 | +0.77(+1.35%) |
Jul 07, 2020 | 57.42 | 57.82 | 56.71 | 56.85 | 1,752,876 | -1.01(-1.75%) |
Jul 06, 2020 | 58.55 | 59.14 | 57.63 | 57.86 | 2,499,704 | +0.00(+0.00%) |
Jul 02, 2020 | 57.54 | 58.72 | 57.54 | 57.86 | 3,008,700 | +0.89(+1.56%) |
Jul 01, 2020 | 57.47 | 57.48 | 55.80 | 56.97 | 1,991,222 | -0.03(-0.05%) |
Jun 30, 2020 | 54.07 | 57.32 | 53.85 | 57.00 | 3,403,418 | +3.67(+6.88%) |
Jun 29, 2020 | 53.91 | 53.98 | 53.02 | 53.33 | 2,143,250 | -0.19(-0.36%) |
Jun 26, 2020 | 54.77 | 54.95 | 53.26 | 53.52 | 2,670,900 | -1.05(-1.92%) |
Jun 25, 2020 | 54.04 | 54.78 | 53.55 | 54.57 | 2,654,267 | +0.90(+1.68%) |
Jun 24, 2020 | 55.12 | 55.25 | 53.15 | 53.67 | 4,096,893 | -1.83(-3.30%) |
Jun 23, 2020 | 55.75 | 55.96 | 55.20 | 55.50 | 3,231,005 | +0.29(+0.53%) |
Jun 22, 2020 | 55.01 | 55.50 | 54.05 | 55.21 | 3,707,374 | +0.05(+0.09%) |
Jun 19, 2020 | 53.90 | 55.28 | 53.50 | 55.16 | 6,407,500 | +2.09(+3.94%) |
Jun 18, 2020 | 52.19 | 53.12 | 52.06 | 53.07 | 2,527,442 | +0.43(+0.82%) |
Jun 17, 2020 | 53.04 | 53.33 | 52.48 | 52.64 | 2,143,805 | -0.19(-0.36%) |
Jun 16, 2020 | 53.33 | 53.89 | 52.49 | 52.83 | 2,264,875 | +0.43(+0.82%) |
Jun 15, 2020 | 49.32 | 52.59 | 49.19 | 52.40 | 2,549,549 | +2.25(+4.49%) |
Jun 12, 2020 | 51.58 | 51.77 | 49.45 | 50.15 | 3,133,300 | -0.31(-0.61%) |
Jun 11, 2020 | 51.03 | 51.33 | 49.82 | 50.46 | 2,725,596 | -1.55(-2.98%) |
Jun 10, 2020 | 53.04 | 53.26 | 51.86 | 52.01 | 1,535,304 | -0.74(-1.40%) |
Jun 09, 2020 | 53.95 | 53.95 | 52.13 | 52.75 | 2,265,628 | -0.36(-0.68%) |
Jun 08, 2020 | 51.78 | 53.31 | 51.64 | 53.11 | 1,431,030 | +0.70(+1.34%) |
Jun 05, 2020 | 53.09 | 53.58 | 52.25 | 52.41 | 3,527,400 | +0.09(+0.17%) |
Jun 04, 2020 | 53.13 | 53.76 | 52.00 | 52.32 | 2,132,479 | -1.37(-2.55%) |
Jun 03, 2020 | 53.91 | 54.62 | 53.36 | 53.69 | 4,163,505 | +1.02(+1.94%) |
Jun 02, 2020 | 53.06 | 53.13 | 52.07 | 52.67 | 1,471,355 | -0.58(-1.09%) |