Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.61 | 60.83 | 59.88 | 59.94 | 1,822,270 | -0.66(-1.09%) |
Aug 28, 2020 | 60.29 | 60.63 | 59.70 | 60.59 | 1,185,651 | +0.34(+0.57%) |
Aug 27, 2020 | 61.43 | 61.85 | 60.19 | 60.25 | 1,408,053 | -0.91(-1.48%) |
Aug 26, 2020 | 61.25 | 61.74 | 60.75 | 61.16 | 1,219,364 | -0.10(-0.17%) |
Aug 25, 2020 | 61.38 | 61.76 | 60.89 | 61.26 | 1,683,632 | +0.47(+0.77%) |
Aug 24, 2020 | 60.61 | 61.20 | 60.07 | 60.79 | 3,358,127 | +0.16(+0.27%) |
Aug 21, 2020 | 60.06 | 60.74 | 59.64 | 60.63 | 2,780,371 | +0.63(+1.05%) |
Aug 20, 2020 | 59.23 | 60.27 | 58.90 | 60.00 | 1,355,304 | +0.24(+0.40%) |
Aug 19, 2020 | 60.30 | 60.40 | 59.45 | 59.77 | 1,630,821 | -0.50(-0.84%) |
Aug 18, 2020 | 60.65 | 61.17 | 60.20 | 60.27 | 1,768,833 | -0.48(-0.80%) |
Aug 17, 2020 | 61.23 | 61.29 | 60.52 | 60.75 | 1,879,773 | -0.10(-0.17%) |
Aug 14, 2020 | 60.52 | 61.28 | 60.41 | 60.86 | 1,720,138 | +0.07(+0.11%) |
Aug 13, 2020 | 61.70 | 61.70 | 60.63 | 60.79 | 1,511,990 | -0.85(-1.39%) |
Aug 12, 2020 | 61.71 | 62.19 | 61.00 | 61.65 | 1,575,568 | +0.50(+0.82%) |
Aug 11, 2020 | 62.24 | 62.64 | 61.10 | 61.14 | 2,934,832 | -0.80(-1.29%) |
Aug 10, 2020 | 61.07 | 62.03 | 61.07 | 61.94 | 1,655,603 | +0.76(+1.24%) |
Aug 07, 2020 | 59.99 | 61.24 | 59.99 | 61.18 | 1,230,806 | +0.88(+1.47%) |
Aug 06, 2020 | 59.74 | 60.34 | 59.71 | 60.30 | 1,639,640 | +0.37(+0.62%) |
Aug 05, 2020 | 59.59 | 60.46 | 59.21 | 59.93 | 2,784,572 | +0.46(+0.77%) |
Aug 04, 2020 | 59.44 | 59.75 | 58.86 | 59.47 | 1,831,233 | -0.57(-0.95%) |
Aug 03, 2020 | 59.86 | 60.62 | 59.59 | 60.04 | 3,369,414 | +0.45(+0.75%) |
Jul 31, 2020 | 59.77 | 60.02 | 59.06 | 59.59 | 3,322,681 | -0.62(-1.03%) |
Jul 30, 2020 | 60.26 | 61.29 | 59.98 | 60.21 | 2,428,742 | -0.86(-1.42%) |
Jul 29, 2020 | 57.90 | 61.13 | 57.90 | 61.08 | 5,143,231 | +3.82(+6.67%) |
Jul 28, 2020 | 56.82 | 58.73 | 56.71 | 57.26 | 4,708,885 | +1.86(+3.36%) |
Jul 27, 2020 | 54.96 | 55.51 | 54.71 | 55.40 | 2,811,281 | +0.18(+0.33%) |
Jul 24, 2020 | 56.21 | 56.23 | 54.74 | 55.22 | 3,307,942 | -0.88(-1.57%) |
Jul 23, 2020 | 55.57 | 56.49 | 55.42 | 56.10 | 2,702,055 | +0.55(+0.99%) |
Jul 22, 2020 | 55.05 | 55.98 | 54.79 | 55.55 | 2,141,700 | +0.04(+0.07%) |
Jul 21, 2020 | 55.45 | 55.99 | 55.19 | 55.51 | 2,436,182 | -0.11(-0.20%) |
Jul 20, 2020 | 55.49 | 56.66 | 55.08 | 55.62 | 2,534,990 | +0.01(+0.02%) |
Jul 17, 2020 | 55.79 | 56.07 | 55.23 | 55.61 | 3,140,550 | +0.22(+0.39%) |
Jul 16, 2020 | 55.09 | 55.62 | 54.77 | 55.40 | 2,767,588 | +0.11(+0.21%) |
Jul 15, 2020 | 55.10 | 56.04 | 54.96 | 55.28 | 2,482,902 | +0.79(+1.45%) |
Jul 14, 2020 | 53.40 | 54.57 | 53.22 | 54.49 | 2,900,632 | +0.46(+0.84%) |
Jul 13, 2020 | 53.72 | 55.04 | 53.63 | 54.04 | 3,034,693 | -0.09(-0.16%) |
Jul 10, 2020 | 53.41 | 54.44 | 53.23 | 54.12 | 2,250,003 | +0.83(+1.55%) |
Jul 09, 2020 | 54.01 | 55.04 | 53.26 | 53.30 | 2,552,116 | -0.70(-1.30%) |
Jul 08, 2020 | 54.17 | 54.28 | 53.45 | 54.00 | 7,048,326 | +0.03(+0.05%) |
Jul 07, 2020 | 53.60 | 54.44 | 53.31 | 53.97 | 2,671,902 | -0.04(-0.07%) |
Jul 06, 2020 | 54.50 | 54.69 | 53.60 | 54.01 | 2,104,631 | +0.34(+0.64%) |
Jul 02, 2020 | 53.60 | 54.37 | 52.97 | 53.67 | 3,329,840 | +0.68(+1.29%) |
Jul 01, 2020 | 54.14 | 54.14 | 52.95 | 52.98 | 2,527,213 | -1.03(-1.90%) |
Jun 30, 2020 | 53.16 | 54.24 | 52.73 | 54.01 | 2,651,041 | +0.28(+0.51%) |
Jun 29, 2020 | 53.09 | 53.95 | 52.56 | 53.73 | 2,376,607 | +0.74(+1.40%) |
Jun 26, 2020 | 53.41 | 53.65 | 51.71 | 52.99 | 6,984,464 | -0.39(-0.73%) |
Jun 25, 2020 | 52.29 | 53.67 | 52.01 | 53.38 | 3,097,460 | +0.63(+1.19%) |
Jun 24, 2020 | 53.33 | 54.11 | 52.48 | 52.76 | 3,181,668 | -1.20(-2.22%) |
Jun 23, 2020 | 54.80 | 54.97 | 53.75 | 53.95 | 2,512,934 | -0.25(-0.46%) |
Jun 22, 2020 | 54.03 | 55.26 | 53.80 | 54.20 | 2,133,989 | +0.06(+0.11%) |
Jun 19, 2020 | 56.00 | 56.00 | 53.15 | 54.14 | 7,470,322 | -0.47(-0.85%) |
Jun 18, 2020 | 53.61 | 54.79 | 53.42 | 54.61 | 2,250,499 | +0.71(+1.32%) |
Jun 17, 2020 | 55.21 | 55.27 | 53.63 | 53.90 | 2,570,429 | -1.05(-1.92%) |
Jun 16, 2020 | 56.52 | 56.80 | 54.50 | 54.95 | 3,695,542 | +0.17(+0.31%) |
Jun 15, 2020 | 51.78 | 54.90 | 51.13 | 54.78 | 4,700,128 | +1.55(+2.91%) |
Jun 12, 2020 | 54.84 | 56.02 | 52.34 | 53.23 | 4,540,644 | -0.20(-0.37%) |
Jun 11, 2020 | 53.19 | 55.16 | 52.91 | 53.43 | 3,467,776 | -2.64(-4.71%) |
Jun 10, 2020 | 57.57 | 57.90 | 56.06 | 56.07 | 2,798,390 | -1.54(-2.67%) |
Jun 09, 2020 | 57.37 | 58.38 | 56.27 | 57.61 | 4,853,414 | -0.58(-1.00%) |
Jun 08, 2020 | 55.74 | 58.25 | 55.43 | 58.19 | 6,279,669 | +2.56(+4.59%) |
Jun 05, 2020 | 54.93 | 55.77 | 53.19 | 55.63 | 4,858,794 | +3.01(+5.72%) |
Jun 04, 2020 | 52.53 | 53.82 | 51.95 | 52.62 | 3,454,521 | -0.07(-0.13%) |
Jun 03, 2020 | 52.24 | 52.79 | 51.82 | 52.69 | 4,352,680 | +1.25(+2.44%) |
Jun 02, 2020 | 51.44 | 52.01 | 50.62 | 51.44 | 2,777,327 | +0.07(+0.13%) |