Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.38 | 56.93 | 56.23 | 56.62 | 1,238,182 | -0.31(-0.54%) |
Aug 28, 2020 | 56.44 | 57.35 | 56.42 | 56.92 | 2,659,182 | -0.35(-0.60%) |
Aug 27, 2020 | 57.30 | 57.71 | 56.99 | 57.27 | 2,815,070 | -0.33(-0.57%) |
Aug 26, 2020 | 57.66 | 58.01 | 57.50 | 57.59 | 1,267,557 | -0.97(-1.65%) |
Aug 25, 2020 | 58.63 | 58.72 | 58.08 | 58.56 | 1,249,789 | +0.47(+0.82%) |
Aug 24, 2020 | 58.77 | 58.81 | 57.87 | 58.09 | 845,635 | +0.22(+0.38%) |
Aug 21, 2020 | 58.11 | 58.21 | 57.35 | 57.87 | 1,132,704 | +0.11(+0.19%) |
Aug 20, 2020 | 58.15 | 58.74 | 57.54 | 57.76 | 1,783,461 | -1.32(-2.24%) |
Aug 19, 2020 | 59.43 | 60.23 | 57.98 | 59.08 | 3,259,338 | -1.35(-2.24%) |
Aug 18, 2020 | 61.31 | 61.43 | 59.99 | 60.44 | 1,312,553 | -0.43(-0.71%) |
Aug 17, 2020 | 61.45 | 62.21 | 60.63 | 60.87 | 1,400,703 | +0.12(+0.20%) |
Aug 14, 2020 | 60.65 | 61.04 | 60.37 | 60.75 | 573,543 | -0.42(-0.69%) |
Aug 13, 2020 | 61.38 | 61.79 | 61.00 | 61.18 | 842,192 | -0.22(-0.35%) |
Aug 12, 2020 | 61.80 | 62.29 | 61.34 | 61.39 | 637,282 | +0.38(+0.61%) |
Aug 11, 2020 | 61.42 | 61.71 | 60.97 | 61.02 | 597,011 | +0.52(+0.87%) |
Aug 10, 2020 | 60.15 | 60.78 | 59.77 | 60.50 | 1,003,472 | -0.66(-1.08%) |
Aug 07, 2020 | 60.70 | 61.25 | 60.32 | 61.16 | 558,655 | +0.45(+0.75%) |
Aug 06, 2020 | 60.64 | 60.73 | 59.73 | 60.70 | 702,911 | +0.41(+0.69%) |
Aug 05, 2020 | 60.73 | 61.18 | 60.12 | 60.29 | 800,959 | -0.05(-0.08%) |
Aug 04, 2020 | 60.09 | 60.58 | 59.71 | 60.34 | 449,828 | -0.14(-0.23%) |
Aug 03, 2020 | 60.28 | 60.72 | 60.11 | 60.48 | 454,854 | +1.25(+2.12%) |
Jul 31, 2020 | 61.20 | 61.21 | 58.77 | 59.22 | 791,698 | -1.27(-2.11%) |
Jul 30, 2020 | 60.14 | 60.71 | 59.47 | 60.50 | 1,027,769 | -1.11(-1.80%) |
Jul 29, 2020 | 60.96 | 61.97 | 60.90 | 61.60 | 853,804 | +1.44(+2.40%) |
Jul 28, 2020 | 60.61 | 60.73 | 60.06 | 60.16 | 828,873 | -0.56(-0.93%) |
Jul 27, 2020 | 59.92 | 60.86 | 59.77 | 60.72 | 830,504 | +1.71(+2.89%) |
Jul 24, 2020 | 59.03 | 59.12 | 58.72 | 59.02 | 1,201,979 | -1.45(-2.40%) |
Jul 23, 2020 | 60.67 | 61.08 | 60.20 | 60.47 | 922,354 | -0.15(-0.24%) |
Jul 22, 2020 | 59.81 | 60.78 | 59.73 | 60.61 | 723,338 | +0.71(+1.19%) |
Jul 21, 2020 | 59.97 | 60.29 | 59.72 | 59.90 | 977,067 | -0.14(-0.23%) |
Jul 20, 2020 | 59.67 | 60.32 | 59.61 | 60.04 | 881,580 | +1.06(+1.79%) |
Jul 17, 2020 | 57.65 | 59.20 | 57.65 | 58.99 | 1,065,354 | +0.73(+1.25%) |
Jul 16, 2020 | 57.98 | 58.27 | 57.53 | 58.25 | 1,481,592 | -0.81(-1.37%) |
Jul 15, 2020 | 57.91 | 59.47 | 57.70 | 59.06 | 2,313,219 | +2.82(+5.02%) |
Jul 14, 2020 | 55.44 | 56.28 | 55.29 | 56.24 | 1,685,086 | +0.59(+1.06%) |
Jul 13, 2020 | 55.93 | 56.82 | 55.64 | 55.65 | 1,470,153 | -0.52(-0.93%) |
Jul 10, 2020 | 55.69 | 56.19 | 55.42 | 56.17 | 920,829 | +0.01(+0.02%) |
Jul 09, 2020 | 56.52 | 56.52 | 55.47 | 56.16 | 1,798,640 | -0.28(-0.49%) |
Jul 08, 2020 | 56.52 | 56.64 | 56.17 | 56.44 | 906,998 | +0.03(+0.05%) |
Jul 07, 2020 | 57.35 | 57.40 | 56.41 | 56.41 | 963,590 | -1.68(-2.89%) |
Jul 06, 2020 | 58.37 | 58.72 | 57.98 | 58.09 | 1,389,924 | +0.05(+0.08%) |
Jul 02, 2020 | 58.03 | 58.33 | 57.87 | 58.04 | 906,751 | +0.40(+0.69%) |
Jul 01, 2020 | 57.41 | 58.05 | 57.09 | 57.64 | 1,584,010 | +1.05(+1.85%) |
Jun 30, 2020 | 56.19 | 57.01 | 56.08 | 56.60 | 1,425,787 | -0.19(-0.33%) |
Jun 29, 2020 | 56.91 | 57.03 | 56.49 | 56.78 | 1,719,976 | -0.51(-0.90%) |
Jun 26, 2020 | 57.88 | 58.14 | 57.07 | 57.30 | 1,875,181 | +0.28(+0.48%) |
Jun 25, 2020 | 56.49 | 57.23 | 55.94 | 57.02 | 1,359,609 | +0.13(+0.23%) |
Jun 24, 2020 | 58.86 | 58.94 | 56.63 | 56.89 | 1,442,822 | -2.80(-4.70%) |
Jun 23, 2020 | 60.58 | 60.94 | 59.61 | 59.70 | 1,121,198 | -0.29(-0.48%) |
Jun 22, 2020 | 60.19 | 60.19 | 59.44 | 59.98 | 780,457 | -0.17(-0.28%) |
Jun 19, 2020 | 60.59 | 60.93 | 59.74 | 60.15 | 970,253 | -0.40(-0.65%) |
Jun 18, 2020 | 60.73 | 60.73 | 59.99 | 60.55 | 684,541 | -0.14(-0.23%) |
Jun 17, 2020 | 60.34 | 60.91 | 60.03 | 60.68 | 1,247,357 | +1.65(+2.79%) |
Jun 16, 2020 | 58.70 | 59.34 | 58.15 | 59.03 | 1,634,712 | +1.82(+3.18%) |
Jun 15, 2020 | 56.70 | 57.28 | 56.08 | 57.22 | 1,413,437 | +0.40(+0.70%) |
Jun 12, 2020 | 58.28 | 58.58 | 55.89 | 56.82 | 1,226,185 | -0.42(-0.74%) |
Jun 11, 2020 | 59.45 | 59.47 | 57.19 | 57.25 | 1,229,312 | -3.20(-5.29%) |
Jun 10, 2020 | 61.01 | 61.08 | 60.30 | 60.45 | 887,550 | -0.28(-0.46%) |
Jun 09, 2020 | 61.39 | 61.58 | 60.67 | 60.72 | 1,091,806 | -1.43(-2.30%) |
Jun 08, 2020 | 61.89 | 62.49 | 61.42 | 62.16 | 1,550,034 | -0.09(-0.14%) |
Jun 05, 2020 | 60.99 | 63.02 | 60.99 | 62.24 | 2,329,620 | -0.81(-1.28%) |
Jun 04, 2020 | 62.90 | 63.33 | 62.59 | 63.05 | 1,138,070 | -0.30(-0.47%) |
Jun 03, 2020 | 63.07 | 63.92 | 62.75 | 63.35 | 1,720,620 | +0.87(+1.39%) |
Jun 02, 2020 | 61.88 | 62.90 | 61.73 | 62.48 | 1,465,549 | -0.38(-0.60%) |