Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.38 | 62.03 | 60.13 | 61.32 | 3,651,715 | +0.84(+1.39%) |
Aug 28, 2020 | 60.62 | 61.70 | 60.13 | 60.48 | 2,147,800 | -0.01(-0.02%) |
Aug 27, 2020 | 59.84 | 61.15 | 58.97 | 60.49 | 3,745,177 | +1.11(+1.87%) |
Aug 26, 2020 | 60.65 | 60.65 | 58.37 | 59.38 | 4,460,123 | -1.41(-2.32%) |
Aug 25, 2020 | 60.69 | 60.81 | 59.75 | 60.79 | 3,245,622 | +0.51(+0.85%) |
Aug 24, 2020 | 62.80 | 62.80 | 60.10 | 60.28 | 3,230,094 | -2.19(-3.51%) |
Aug 21, 2020 | 62.53 | 62.93 | 61.91 | 62.47 | 2,548,500 | +0.07(+0.11%) |
Aug 20, 2020 | 63.41 | 63.41 | 62.04 | 62.40 | 2,346,166 | -1.07(-1.69%) |
Aug 19, 2020 | 63.41 | 64.15 | 63.02 | 63.47 | 2,831,919 | +0.33(+0.52%) |
Aug 18, 2020 | 64.33 | 64.40 | 62.92 | 63.14 | 1,847,016 | -0.98(-1.53%) |
Aug 17, 2020 | 64.54 | 64.99 | 63.98 | 64.12 | 1,497,124 | -0.52(-0.80%) |
Aug 14, 2020 | 64.19 | 64.94 | 63.75 | 64.64 | 2,059,500 | -0.04(-0.06%) |
Aug 13, 2020 | 64.67 | 64.91 | 63.77 | 64.68 | 1,539,258 | -0.37(-0.57%) |
Aug 12, 2020 | 63.52 | 65.34 | 63.52 | 65.05 | 2,723,501 | +2.17(+3.45%) |
Aug 11, 2020 | 64.05 | 64.44 | 62.72 | 62.88 | 2,762,550 | -0.12(-0.19%) |
Aug 10, 2020 | 64.38 | 64.45 | 62.78 | 63.00 | 3,254,100 | -1.28(-1.99%) |
Aug 07, 2020 | 63.72 | 64.86 | 63.44 | 64.28 | 1,732,400 | +0.56(+0.88%) |
Aug 06, 2020 | 63.58 | 64.28 | 62.93 | 63.72 | 1,775,886 | -0.26(-0.41%) |
Aug 05, 2020 | 63.17 | 64.10 | 62.70 | 63.98 | 2,596,651 | +1.34(+2.14%) |
Aug 04, 2020 | 63.02 | 63.74 | 62.31 | 62.64 | 3,607,899 | -0.46(-0.73%) |
Aug 03, 2020 | 65.65 | 65.92 | 62.76 | 63.10 | 4,564,219 | -2.15(-3.30%) |
Jul 31, 2020 | 66.39 | 66.64 | 64.45 | 65.25 | 2,527,700 | -1.56(-2.33%) |
Jul 30, 2020 | 65.13 | 66.86 | 64.28 | 66.81 | 2,547,235 | +0.47(+0.71%) |
Jul 29, 2020 | 64.57 | 66.76 | 64.52 | 66.34 | 2,946,499 | +2.11(+3.29%) |
Jul 28, 2020 | 65.77 | 66.71 | 63.83 | 64.23 | 7,186,457 | -3.04(-4.52%) |
Jul 27, 2020 | 66.81 | 67.36 | 65.82 | 67.27 | 3,505,013 | -0.24(-0.36%) |
Jul 24, 2020 | 67.88 | 68.04 | 66.83 | 67.51 | 2,645,300 | -0.23(-0.34%) |
Jul 23, 2020 | 66.89 | 68.45 | 66.69 | 67.74 | 3,335,300 | +0.92(+1.38%) |
Jul 22, 2020 | 65.95 | 67.09 | 65.46 | 66.82 | 2,446,579 | +0.95(+1.44%) |
Jul 21, 2020 | 64.86 | 66.16 | 64.79 | 65.87 | 2,697,605 | +1.01(+1.56%) |
Jul 20, 2020 | 66.43 | 66.44 | 64.39 | 64.86 | 2,343,459 | -1.41(-2.13%) |
Jul 17, 2020 | 66.54 | 66.91 | 66.18 | 66.27 | 2,138,300 | +0.24(+0.36%) |
Jul 16, 2020 | 65.55 | 66.93 | 65.47 | 66.03 | 2,624,834 | +0.43(+0.66%) |
Jul 15, 2020 | 65.77 | 66.37 | 64.52 | 65.60 | 3,163,569 | +0.32(+0.49%) |
Jul 14, 2020 | 63.53 | 65.32 | 63.11 | 65.28 | 2,597,714 | +1.75(+2.75%) |
Jul 13, 2020 | 63.00 | 64.77 | 62.93 | 63.53 | 3,016,847 | +0.69(+1.10%) |
Jul 10, 2020 | 63.51 | 63.52 | 62.17 | 62.84 | 2,562,800 | -0.47(-0.74%) |
Jul 09, 2020 | 65.18 | 65.27 | 62.58 | 63.31 | 3,700,529 | -2.28(-3.48%) |
Jul 08, 2020 | 65.87 | 66.50 | 64.55 | 65.59 | 2,490,586 | -0.24(-0.36%) |
Jul 07, 2020 | 66.01 | 67.18 | 64.94 | 65.83 | 2,431,732 | -0.80(-1.20%) |
Jul 06, 2020 | 67.53 | 67.55 | 66.13 | 66.63 | 2,886,849 | +0.11(+0.17%) |
Jul 02, 2020 | 65.89 | 67.63 | 65.82 | 66.52 | 3,399,800 | +1.11(+1.70%) |
Jul 01, 2020 | 63.97 | 65.89 | 63.96 | 65.41 | 4,313,100 | +1.86(+2.93%) |
Jun 30, 2020 | 62.71 | 64.13 | 61.08 | 63.55 | 5,354,068 | +0.96(+1.53%) |
Jun 29, 2020 | 59.85 | 62.60 | 59.57 | 62.59 | 5,993,338 | +2.84(+4.75%) |
Jun 26, 2020 | 63.17 | 63.28 | 59.58 | 59.75 | 19,625,700 | -3.61(-5.70%) |
Jun 25, 2020 | 61.50 | 63.41 | 60.65 | 63.36 | 5,567,394 | +1.48(+2.39%) |
Jun 24, 2020 | 63.45 | 63.98 | 61.12 | 61.88 | 5,176,597 | -1.89(-2.96%) |
Jun 23, 2020 | 63.63 | 64.44 | 62.65 | 63.77 | 5,276,745 | +0.67(+1.06%) |
Jun 22, 2020 | 63.87 | 63.98 | 62.66 | 63.10 | 4,530,664 | -1.12(-1.74%) |
Jun 19, 2020 | 65.01 | 65.36 | 63.72 | 64.22 | 5,901,200 | +0.27(+0.42%) |
Jun 18, 2020 | 62.96 | 64.14 | 62.60 | 63.95 | 2,891,365 | +0.42(+0.66%) |
Jun 17, 2020 | 64.24 | 64.24 | 63.03 | 63.53 | 2,814,587 | -0.55(-0.86%) |
Jun 16, 2020 | 63.98 | 65.11 | 62.86 | 64.08 | 3,821,712 | +2.10(+3.39%) |
Jun 15, 2020 | 60.43 | 62.63 | 59.54 | 61.98 | 4,821,970 | +0.04(+0.06%) |
Jun 12, 2020 | 64.24 | 64.29 | 60.40 | 61.94 | 6,176,800 | +1.68(+2.79%) |
Jun 11, 2020 | 63.84 | 63.99 | 59.65 | 60.26 | 4,133,711 | -4.15(-6.44%) |
Jun 10, 2020 | 65.85 | 66.09 | 64.02 | 64.41 | 3,862,256 | -1.26(-1.92%) |
Jun 09, 2020 | 67.13 | 67.26 | 65.45 | 65.67 | 2,887,856 | -1.51(-2.25%) |
Jun 08, 2020 | 64.36 | 67.25 | 64.20 | 67.18 | 4,715,382 | +2.07(+3.18%) |
Jun 05, 2020 | 65.26 | 65.80 | 64.43 | 65.11 | 4,518,400 | +0.72(+1.12%) |
Jun 04, 2020 | 64.81 | 65.57 | 63.34 | 64.39 | 4,052,036 | -0.97(-1.48%) |
Jun 03, 2020 | 67.09 | 67.23 | 65.20 | 65.36 | 3,044,604 | -0.91(-1.37%) |
Jun 02, 2020 | 65.61 | 66.40 | 64.57 | 66.27 | 2,965,676 | +0.57(+0.87%) |