Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 67.12 | 67.37 | 66.90 | 67.03 | 11,963,521 | -0.09(-0.13%) |
Aug 28, 2020 | 66.98 | 67.14 | 66.73 | 67.12 | 182,868 | +0.37(+0.55%) |
Aug 27, 2020 | 66.77 | 67.05 | 66.45 | 66.75 | 499,551 | +0.09(+0.14%) |
Aug 26, 2020 | 66.20 | 66.72 | 66.02 | 66.65 | 1,492,564 | +0.63(+0.95%) |
Aug 25, 2020 | 65.91 | 66.02 | 65.67 | 66.02 | 181,401 | +0.20(+0.30%) |
Aug 24, 2020 | 65.77 | 65.83 | 65.44 | 65.83 | 213,856 | +0.59(+0.90%) |
Aug 21, 2020 | 65.02 | 65.30 | 64.88 | 65.24 | 411,981 | +0.15(+0.23%) |
Aug 20, 2020 | 64.55 | 65.17 | 64.55 | 65.08 | 296,651 | +0.18(+0.28%) |
Aug 19, 2020 | 65.20 | 65.33 | 64.79 | 64.90 | 253,931 | -0.24(-0.36%) |
Aug 18, 2020 | 65.13 | 65.25 | 64.77 | 65.14 | 221,132 | +0.14(+0.22%) |
Aug 17, 2020 | 64.91 | 65.03 | 64.82 | 65.00 | 231,137 | +0.36(+0.56%) |
Aug 14, 2020 | 64.57 | 64.74 | 64.44 | 64.64 | 207,939 | +0.02(+0.03%) |
Aug 13, 2020 | 64.55 | 64.93 | 64.49 | 64.62 | 187,184 | +0.00(+0.00%) |
Aug 12, 2020 | 64.22 | 64.80 | 64.22 | 64.62 | 440,151 | +0.85(+1.34%) |
Aug 11, 2020 | 64.56 | 64.60 | 63.60 | 63.77 | 237,731 | -0.61(-0.94%) |
Aug 10, 2020 | 64.38 | 64.40 | 63.85 | 64.37 | 458,963 | +0.13(+0.21%) |
Aug 07, 2020 | 64.12 | 64.36 | 63.83 | 64.24 | 266,929 | -0.02(-0.03%) |
Aug 06, 2020 | 63.91 | 64.29 | 63.76 | 64.26 | 200,398 | +0.32(+0.50%) |
Aug 05, 2020 | 63.96 | 64.03 | 63.81 | 63.94 | 269,976 | +0.26(+0.40%) |
Aug 04, 2020 | 63.39 | 63.68 | 63.24 | 63.68 | 229,460 | +0.19(+0.30%) |
Aug 03, 2020 | 63.43 | 63.67 | 63.35 | 63.49 | 200,779 | +0.45(+0.71%) |
Jul 31, 2020 | 62.98 | 63.04 | 62.09 | 63.04 | 276,094 | +0.47(+0.76%) |
Jul 30, 2020 | 62.10 | 62.65 | 61.73 | 62.57 | 176,481 | -0.16(-0.26%) |
Jul 29, 2020 | 62.09 | 62.84 | 62.09 | 62.73 | 373,838 | +0.83(+1.33%) |
Jul 28, 2020 | 62.15 | 62.41 | 61.86 | 61.90 | 244,170 | -0.40(-0.64%) |
Jul 27, 2020 | 61.94 | 62.32 | 61.78 | 62.30 | 205,382 | +0.49(+0.80%) |
Jul 24, 2020 | 61.82 | 62.03 | 61.49 | 61.81 | 1,139,665 | -0.43(-0.69%) |
Jul 23, 2020 | 62.86 | 63.12 | 61.97 | 62.24 | 434,150 | -0.69(-1.10%) |
Jul 22, 2020 | 62.43 | 62.97 | 62.43 | 62.93 | 320,674 | +0.46(+0.73%) |
Jul 21, 2020 | 62.87 | 62.89 | 62.31 | 62.47 | 373,239 | +0.04(+0.06%) |
Jul 20, 2020 | 61.93 | 62.60 | 61.76 | 62.44 | 571,782 | +0.47(+0.77%) |
Jul 17, 2020 | 61.92 | 62.09 | 61.55 | 61.96 | 187,925 | +0.31(+0.51%) |
Jul 16, 2020 | 61.46 | 61.76 | 61.38 | 61.65 | 233,033 | -0.22(-0.35%) |
Jul 15, 2020 | 61.91 | 62.06 | 61.35 | 61.87 | 404,676 | +0.61(+0.99%) |
Jul 14, 2020 | 60.14 | 61.31 | 59.95 | 61.26 | 228,302 | +0.85(+1.41%) |
Jul 13, 2020 | 61.56 | 61.99 | 60.39 | 60.40 | 303,519 | -0.66(-1.09%) |
Jul 10, 2020 | 60.51 | 61.14 | 60.22 | 61.07 | 425,781 | +0.48(+0.80%) |
Jul 09, 2020 | 60.93 | 60.93 | 59.84 | 60.59 | 271,250 | -0.18(-0.30%) |
Jul 08, 2020 | 60.53 | 60.81 | 60.22 | 60.77 | 246,260 | +0.40(+0.66%) |
Jul 07, 2020 | 60.64 | 61.07 | 60.31 | 60.37 | 289,914 | -0.59(-0.97%) |
Jul 06, 2020 | 60.86 | 61.05 | 60.69 | 60.96 | 330,076 | +0.90(+1.50%) |
Jul 02, 2020 | 60.49 | 60.69 | 59.95 | 60.05 | 551,029 | +0.25(+0.41%) |
Jul 01, 2020 | 59.54 | 60.03 | 59.48 | 59.81 | 3,957,570 | +0.38(+0.64%) |
Jun 30, 2020 | 58.59 | 59.67 | 58.57 | 59.43 | 254,331 | +0.81(+1.38%) |
Jun 29, 2020 | 58.01 | 58.62 | 57.57 | 58.62 | 630,048 | +0.84(+1.46%) |
Jun 26, 2020 | 58.83 | 58.99 | 57.72 | 57.78 | 245,335 | -1.22(-2.06%) |
Jun 25, 2020 | 58.32 | 59.05 | 57.87 | 58.99 | 289,293 | +0.51(+0.88%) |
Jun 24, 2020 | 59.54 | 59.63 | 58.08 | 58.48 | 569,282 | -1.40(-2.34%) |
Jun 23, 2020 | 60.27 | 60.40 | 59.84 | 59.88 | 322,898 | +0.15(+0.25%) |
Jun 22, 2020 | 59.21 | 59.82 | 59.02 | 59.73 | 365,118 | +0.41(+0.69%) |
Jun 19, 2020 | 60.33 | 60.33 | 59.09 | 59.32 | 326,241 | -0.31(-0.52%) |
Jun 18, 2020 | 59.31 | 59.70 | 59.31 | 59.63 | 249,807 | +0.00(+0.00%) |
Jun 17, 2020 | 60.05 | 60.09 | 59.48 | 59.63 | 273,186 | -0.11(-0.19%) |
Jun 16, 2020 | 60.15 | 60.23 | 58.87 | 59.74 | 1,001,370 | +1.09(+1.85%) |
Jun 15, 2020 | 56.97 | 58.87 | 56.74 | 58.66 | 312,953 | +0.54(+0.93%) |
Jun 12, 2020 | 58.96 | 59.04 | 57.06 | 58.12 | 327,087 | +0.61(+1.07%) |
Jun 11, 2020 | 59.43 | 59.56 | 57.42 | 57.50 | 780,359 | -3.34(-5.49%) |
Jun 10, 2020 | 61.16 | 61.34 | 60.59 | 60.84 | 1,161,884 | -0.22(-0.36%) |
Jun 09, 2020 | 61.03 | 61.31 | 60.78 | 61.06 | 345,669 | -0.45(-0.74%) |
Jun 08, 2020 | 60.95 | 61.51 | 60.85 | 61.51 | 809,848 | +0.74(+1.21%) |
Jun 05, 2020 | 60.42 | 61.10 | 60.39 | 60.77 | 344,748 | +1.28(+2.15%) |
Jun 04, 2020 | 59.58 | 59.89 | 59.05 | 59.50 | 292,203 | -0.28(-0.47%) |
Jun 03, 2020 | 59.57 | 59.94 | 59.51 | 59.78 | 285,311 | +0.64(+1.09%) |
Jun 02, 2020 | 58.97 | 59.14 | 58.57 | 59.14 | 480,693 | +0.37(+0.63%) |