Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.36 | 60.58 | 59.63 | 59.69 | 1,829,781 | -0.65(-1.09%) |
Aug 28, 2020 | 60.04 | 60.38 | 59.45 | 60.35 | 1,190,537 | +0.34(+0.57%) |
Aug 27, 2020 | 61.18 | 61.59 | 59.95 | 60.00 | 1,413,856 | -0.90(-1.48%) |
Aug 26, 2020 | 61.00 | 61.48 | 60.50 | 60.91 | 1,224,389 | -0.10(-0.17%) |
Aug 25, 2020 | 61.12 | 61.50 | 60.64 | 61.01 | 1,690,572 | +0.47(+0.77%) |
Aug 24, 2020 | 60.36 | 60.95 | 59.82 | 60.55 | 3,371,967 | +0.16(+0.27%) |
Aug 21, 2020 | 59.81 | 60.49 | 59.40 | 60.38 | 2,791,831 | +0.63(+1.05%) |
Aug 20, 2020 | 58.99 | 60.02 | 58.66 | 59.76 | 1,360,890 | +0.24(+0.40%) |
Aug 19, 2020 | 60.05 | 60.15 | 59.21 | 59.52 | 1,637,543 | -0.50(-0.84%) |
Aug 18, 2020 | 60.40 | 60.92 | 59.95 | 60.02 | 1,776,123 | -0.48(-0.80%) |
Aug 17, 2020 | 60.98 | 61.04 | 60.27 | 60.50 | 1,887,521 | -0.10(-0.17%) |
Aug 14, 2020 | 60.27 | 61.02 | 60.16 | 60.61 | 1,727,228 | +0.07(+0.11%) |
Aug 13, 2020 | 61.45 | 61.45 | 60.38 | 60.54 | 1,518,222 | -0.85(-1.39%) |
Aug 12, 2020 | 61.46 | 61.93 | 60.75 | 61.39 | 1,582,062 | +0.50(+0.82%) |
Aug 11, 2020 | 61.98 | 62.39 | 60.85 | 60.89 | 2,946,928 | -0.79(-1.29%) |
Aug 10, 2020 | 60.82 | 61.77 | 60.82 | 61.69 | 1,662,426 | +0.76(+1.24%) |
Aug 07, 2020 | 59.75 | 60.99 | 59.75 | 60.93 | 1,235,879 | +0.88(+1.47%) |
Aug 06, 2020 | 59.49 | 60.09 | 59.47 | 60.05 | 1,646,398 | +0.37(+0.62%) |
Aug 05, 2020 | 59.35 | 60.21 | 58.97 | 59.68 | 2,796,049 | +0.45(+0.77%) |
Aug 04, 2020 | 59.20 | 59.50 | 58.62 | 59.23 | 1,838,780 | -0.57(-0.95%) |
Aug 03, 2020 | 59.61 | 60.37 | 59.35 | 59.79 | 3,383,302 | +0.44(+0.75%) |
Jul 31, 2020 | 59.53 | 59.78 | 58.82 | 59.35 | 3,336,376 | -0.61(-1.03%) |
Jul 30, 2020 | 60.01 | 61.03 | 59.74 | 59.96 | 2,438,752 | -0.86(-1.42%) |
Jul 29, 2020 | 57.67 | 60.88 | 57.67 | 60.83 | 5,164,429 | +3.80(+6.67%) |
Jul 28, 2020 | 56.59 | 58.49 | 56.47 | 57.02 | 4,728,293 | +1.85(+3.36%) |
Jul 27, 2020 | 54.73 | 55.28 | 54.49 | 55.17 | 2,822,868 | +0.18(+0.33%) |
Jul 24, 2020 | 55.98 | 56.00 | 54.52 | 54.99 | 3,321,576 | -0.88(-1.57%) |
Jul 23, 2020 | 55.34 | 56.25 | 55.19 | 55.87 | 2,713,192 | +0.55(+0.99%) |
Jul 22, 2020 | 54.83 | 55.75 | 54.56 | 55.32 | 2,150,527 | +0.04(+0.07%) |
Jul 21, 2020 | 55.23 | 55.76 | 54.96 | 55.28 | 2,446,223 | -0.11(-0.20%) |
Jul 20, 2020 | 55.26 | 56.43 | 54.86 | 55.40 | 2,545,438 | +0.01(+0.02%) |
Jul 17, 2020 | 55.56 | 55.84 | 55.01 | 55.39 | 3,153,494 | +0.22(+0.39%) |
Jul 16, 2020 | 54.87 | 55.40 | 54.54 | 55.17 | 2,778,995 | +0.11(+0.21%) |
Jul 15, 2020 | 54.88 | 55.81 | 54.73 | 55.06 | 2,493,136 | +0.79(+1.45%) |
Jul 14, 2020 | 53.18 | 54.35 | 53.00 | 54.27 | 2,912,587 | +0.45(+0.84%) |
Jul 13, 2020 | 53.50 | 54.81 | 53.41 | 53.82 | 3,047,201 | -0.09(-0.16%) |
Jul 10, 2020 | 53.19 | 54.21 | 53.01 | 53.90 | 2,259,276 | +0.82(+1.55%) |
Jul 09, 2020 | 53.79 | 54.81 | 53.04 | 53.08 | 2,562,635 | -0.70(-1.30%) |
Jul 08, 2020 | 53.95 | 54.06 | 53.23 | 53.78 | 7,077,376 | +0.03(+0.05%) |
Jul 07, 2020 | 53.38 | 54.21 | 53.09 | 53.75 | 2,682,914 | -0.04(-0.07%) |
Jul 06, 2020 | 54.28 | 54.47 | 53.38 | 53.79 | 2,113,305 | +0.34(+0.64%) |
Jul 02, 2020 | 53.38 | 54.15 | 52.76 | 53.45 | 3,343,564 | +0.68(+1.29%) |
Jul 01, 2020 | 53.92 | 53.92 | 52.74 | 52.77 | 2,537,629 | -1.02(-1.90%) |
Jun 30, 2020 | 52.95 | 54.01 | 52.51 | 53.79 | 2,661,967 | +0.27(+0.51%) |
Jun 29, 2020 | 52.87 | 53.73 | 52.34 | 53.51 | 2,386,403 | +0.74(+1.40%) |
Jun 26, 2020 | 53.19 | 53.43 | 51.50 | 52.78 | 7,013,251 | -0.39(-0.73%) |
Jun 25, 2020 | 52.08 | 53.45 | 51.80 | 53.16 | 3,110,226 | +0.62(+1.19%) |
Jun 24, 2020 | 53.12 | 53.89 | 52.26 | 52.54 | 3,194,781 | -1.19(-2.22%) |
Jun 23, 2020 | 54.57 | 54.74 | 53.53 | 53.73 | 2,523,291 | -0.25(-0.46%) |
Jun 22, 2020 | 53.81 | 55.04 | 53.58 | 53.98 | 2,142,784 | +0.06(+0.11%) |
Jun 19, 2020 | 55.77 | 55.77 | 52.93 | 53.92 | 7,501,112 | -0.46(-0.85%) |
Jun 18, 2020 | 53.39 | 54.56 | 53.20 | 54.38 | 2,259,774 | +0.71(+1.32%) |
Jun 17, 2020 | 54.98 | 55.05 | 53.41 | 53.67 | 2,581,024 | -1.05(-1.92%) |
Jun 16, 2020 | 56.28 | 56.57 | 54.27 | 54.72 | 3,710,773 | +0.17(+0.31%) |
Jun 15, 2020 | 51.56 | 54.68 | 50.92 | 54.55 | 4,719,500 | +1.54(+2.91%) |
Jun 12, 2020 | 54.61 | 55.79 | 52.12 | 53.01 | 4,559,358 | -0.20(-0.37%) |
Jun 11, 2020 | 52.97 | 54.93 | 52.69 | 53.21 | 3,482,068 | -2.63(-4.71%) |
Jun 10, 2020 | 57.34 | 57.67 | 55.83 | 55.84 | 2,809,924 | -1.53(-2.67%) |
Jun 09, 2020 | 57.14 | 58.14 | 56.04 | 57.37 | 4,873,418 | -0.58(-1.00%) |
Jun 08, 2020 | 55.51 | 58.01 | 55.21 | 57.95 | 6,305,551 | +2.54(+4.59%) |
Jun 05, 2020 | 54.71 | 55.54 | 52.97 | 55.41 | 4,878,820 | +3.00(+5.72%) |
Jun 04, 2020 | 52.31 | 53.60 | 51.73 | 52.41 | 3,468,759 | -0.07(-0.13%) |
Jun 03, 2020 | 52.03 | 52.58 | 51.60 | 52.47 | 4,370,620 | +1.25(+2.44%) |
Jun 02, 2020 | 51.23 | 51.79 | 50.41 | 51.22 | 2,788,774 | +0.07(+0.13%) |