Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.75 | 56.75 | 56.17 | 56.37 | 2,995,667 | -0.42(-0.74%) |
Aug 28, 2020 | 57.86 | 57.86 | 56.56 | 56.79 | 3,894,748 | -0.75(-1.30%) |
Aug 27, 2020 | 56.83 | 57.65 | 56.60 | 57.54 | 2,957,178 | +0.83(+1.46%) |
Aug 26, 2020 | 56.53 | 57.41 | 56.17 | 56.71 | 4,105,938 | +0.61(+1.09%) |
Aug 25, 2020 | 56.00 | 56.72 | 55.50 | 56.10 | 2,982,941 | -0.38(-0.67%) |
Aug 24, 2020 | 56.00 | 56.48 | 55.75 | 56.48 | 4,793,825 | +0.93(+1.67%) |
Aug 21, 2020 | 55.87 | 55.94 | 55.29 | 55.55 | 2,985,588 | -0.49(-0.87%) |
Aug 20, 2020 | 56.25 | 56.43 | 55.98 | 56.04 | 2,546,696 | -0.54(-0.95%) |
Aug 19, 2020 | 56.76 | 57.16 | 56.48 | 56.58 | 1,881,280 | -0.45(-0.79%) |
Aug 18, 2020 | 57.32 | 57.37 | 56.77 | 57.03 | 1,523,789 | -0.18(-0.31%) |
Aug 17, 2020 | 57.67 | 57.67 | 56.91 | 57.21 | 1,987,129 | -0.47(-0.81%) |
Aug 14, 2020 | 57.70 | 57.95 | 57.37 | 57.68 | 2,096,724 | -0.50(-0.86%) |
Aug 13, 2020 | 58.68 | 58.72 | 58.00 | 58.18 | 1,778,719 | -0.57(-0.97%) |
Aug 12, 2020 | 58.85 | 58.99 | 58.51 | 58.75 | 4,303,780 | +0.51(+0.88%) |
Aug 11, 2020 | 58.36 | 58.99 | 58.11 | 58.24 | 2,415,883 | +0.40(+0.69%) |
Aug 10, 2020 | 57.05 | 57.86 | 57.00 | 57.84 | 1,852,982 | +0.94(+1.65%) |
Aug 07, 2020 | 56.15 | 56.90 | 55.87 | 56.90 | 1,680,183 | +0.73(+1.30%) |
Aug 06, 2020 | 56.00 | 56.38 | 55.77 | 56.17 | 2,548,540 | +0.25(+0.45%) |
Aug 05, 2020 | 55.44 | 55.92 | 55.33 | 55.92 | 1,335,856 | +0.69(+1.25%) |
Aug 04, 2020 | 55.00 | 55.89 | 55.00 | 55.23 | 2,101,989 | +0.22(+0.40%) |
Jul 31, 2020 | 55.01 | 55.01 | 55.01 | 0 | -0.77(-1.38%) | |
Jul 30, 2020 | 55.00 | 55.80 | 54.56 | 55.78 | 3,096,948 | +0.11(+0.20%) |
Jul 29, 2020 | 55.12 | 55.80 | 54.66 | 55.67 | 1,872,095 | +0.63(+1.14%) |
Jul 28, 2020 | 55.20 | 55.32 | 54.89 | 55.04 | 2,867,128 | -0.36(-0.65%) |
Jul 27, 2020 | 55.35 | 55.65 | 54.60 | 55.40 | 4,323,203 | -0.15(-0.27%) |
Jul 24, 2020 | 55.89 | 55.94 | 55.29 | 55.55 | 1,677,333 | -0.43(-0.77%) |
Jul 23, 2020 | 56.14 | 56.37 | 55.67 | 55.98 | 3,397,645 | -0.33(-0.59%) |
Jul 22, 2020 | 56.32 | 56.40 | 55.85 | 56.31 | 3,673,333 | -0.08(-0.14%) |
Jul 21, 2020 | 56.36 | 56.83 | 56.31 | 56.39 | 3,408,891 | +0.33(+0.59%) |
Jul 20, 2020 | 56.37 | 56.52 | 55.80 | 56.06 | 7,783,503 | -0.52(-0.92%) |
Jul 17, 2020 | 57.15 | 57.24 | 56.52 | 56.58 | 2,919,332 | -0.47(-0.82%) |
Jul 16, 2020 | 56.23 | 57.50 | 56.20 | 57.05 | 4,244,520 | +0.48(+0.85%) |
Jul 15, 2020 | 56.55 | 57.41 | 56.47 | 56.57 | 6,117,506 | +0.50(+0.89%) |
Jul 14, 2020 | 56.07 | 56.33 | 55.71 | 56.07 | 6,962,928 | -0.12(-0.21%) |
Jul 13, 2020 | 55.86 | 56.75 | 55.33 | 56.19 | 5,737,387 | +0.65(+1.17%) |
Jul 10, 2020 | 54.19 | 55.62 | 54.13 | 55.54 | 8,338,875 | +1.41(+2.60%) |
Jul 09, 2020 | 54.51 | 54.69 | 53.72 | 54.13 | 3,803,060 | -0.60(-1.10%) |
Jul 08, 2020 | 55.00 | 55.20 | 54.05 | 54.73 | 5,337,669 | -0.22(-0.40%) |
Jul 07, 2020 | 55.90 | 56.05 | 54.88 | 54.95 | 5,596,359 | -1.29(-2.29%) |
Jul 06, 2020 | 56.70 | 56.82 | 55.89 | 56.24 | 8,021,346 | -0.76(-1.33%) |
Jul 03, 2020 | 56.50 | 57.00 | 56.44 | 57.00 | 4,358,431 | +0.54(+0.96%) |
Jul 02, 2020 | 56.80 | 57.17 | 56.25 | 56.46 | 4,895,519 | +0.28(+0.50%) |
Jun 30, 2020 | 56.18 | 56.18 | 56.18 | 0 | +0.56(+1.01%) | |
Jun 29, 2020 | 54.72 | 56.15 | 54.66 | 55.62 | 7,750,595 | +1.18(+2.17%) |
Jun 26, 2020 | 55.50 | 55.90 | 54.20 | 54.44 | 8,145,181 | -1.57(-2.80%) |
Jun 25, 2020 | 55.38 | 56.22 | 55.37 | 56.01 | 4,425,268 | +0.37(+0.66%) |
Jun 24, 2020 | 56.50 | 56.54 | 55.42 | 55.64 | 4,315,167 | -1.14(-2.01%) |
Jun 23, 2020 | 57.61 | 57.61 | 56.41 | 56.78 | 3,323,225 | +0.04(+0.07%) |
Jun 22, 2020 | 57.02 | 57.15 | 56.44 | 56.74 | 5,184,523 | -0.29(-0.51%) |
Jun 19, 2020 | 58.43 | 58.43 | 57.00 | 57.03 | 14,003,531 | -0.87(-1.50%) |
Jun 18, 2020 | 58.00 | 58.47 | 57.53 | 57.90 | 6,961,887 | -0.51(-0.87%) |
Jun 17, 2020 | 58.85 | 59.00 | 58.01 | 58.41 | 4,341,896 | -0.34(-0.58%) |
Jun 16, 2020 | 59.71 | 59.71 | 58.02 | 58.75 | 3,802,476 | +0.56(+0.96%) |
Jun 15, 2020 | 57.06 | 58.91 | 56.92 | 58.19 | 4,413,821 | -0.32(-0.55%) |
Jun 12, 2020 | 59.17 | 59.42 | 57.95 | 58.51 | 5,555,482 | +1.15(+2.00%) |
Jun 11, 2020 | 58.00 | 58.68 | 56.96 | 57.36 | 4,219,099 | -2.57(-4.29%) |
Jun 10, 2020 | 60.64 | 60.82 | 59.51 | 59.93 | 4,584,350 | -0.74(-1.22%) |
Jun 09, 2020 | 60.05 | 61.26 | 59.71 | 60.67 | 3,275,029 | -0.29(-0.48%) |
Jun 08, 2020 | 61.71 | 61.80 | 60.37 | 60.96 | 7,136,218 | +0.42(+0.69%) |
Jun 05, 2020 | 61.00 | 61.76 | 60.15 | 60.54 | 3,426,953 | +1.49(+2.52%) |
Jun 04, 2020 | 59.02 | 59.40 | 57.97 | 59.05 | 3,564,633 | +0.12(+0.20%) |
Jun 03, 2020 | 58.45 | 59.40 | 58.34 | 58.93 | 3,450,760 | +1.73(+3.02%) |
Jun 02, 2020 | 56.84 | 57.55 | 56.76 | 57.20 | 3,008,978 | +1.02(+1.82%) |