Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 63.70 | 63.84 | 63.06 | 63.20 | 2,807,505 | -0.78(-1.23%) |
Aug 28, 2020 | 63.69 | 64.02 | 63.34 | 63.98 | 1,625,879 | +0.26(+0.42%) |
Aug 27, 2020 | 64.27 | 64.56 | 63.48 | 63.72 | 1,682,035 | -0.32(-0.50%) |
Aug 26, 2020 | 63.40 | 64.13 | 62.93 | 64.04 | 2,191,087 | +0.77(+1.21%) |
Aug 25, 2020 | 63.92 | 63.94 | 62.83 | 63.27 | 1,972,087 | -0.64(-1.01%) |
Aug 24, 2020 | 62.11 | 63.92 | 61.95 | 63.92 | 2,570,765 | +1.80(+2.89%) |
Aug 21, 2020 | 62.54 | 62.58 | 61.55 | 62.12 | 3,787,617 | -0.55(-0.87%) |
Aug 20, 2020 | 62.50 | 63.06 | 62.40 | 62.67 | 1,391,580 | -0.35(-0.56%) |
Aug 19, 2020 | 63.40 | 63.75 | 62.89 | 63.02 | 2,054,422 | -0.31(-0.49%) |
Aug 18, 2020 | 63.69 | 63.95 | 63.12 | 63.33 | 1,629,796 | -0.30(-0.47%) |
Aug 17, 2020 | 63.36 | 63.91 | 63.07 | 63.63 | 1,877,955 | +0.57(+0.91%) |
Aug 14, 2020 | 62.64 | 63.38 | 62.18 | 63.05 | 1,368,533 | +0.03(+0.04%) |
Aug 13, 2020 | 62.48 | 63.40 | 62.32 | 63.03 | 1,625,598 | -0.08(-0.12%) |
Aug 12, 2020 | 63.08 | 63.70 | 63.02 | 63.10 | 2,864,869 | +0.42(+0.68%) |
Aug 11, 2020 | 63.39 | 63.66 | 62.43 | 62.68 | 2,444,002 | -0.55(-0.86%) |
Aug 10, 2020 | 63.46 | 63.57 | 62.75 | 63.22 | 2,482,353 | -0.35(-0.55%) |
Aug 07, 2020 | 63.31 | 63.73 | 62.83 | 63.57 | 2,180,653 | -0.09(-0.15%) |
Aug 06, 2020 | 63.58 | 63.81 | 62.81 | 63.67 | 2,449,465 | +0.14(+0.22%) |
Aug 05, 2020 | 64.19 | 64.70 | 63.27 | 63.53 | 2,863,030 | -0.46(-0.72%) |
Aug 04, 2020 | 63.28 | 64.05 | 63.00 | 63.99 | 3,145,163 | -0.11(-0.18%) |
Aug 03, 2020 | 62.98 | 64.18 | 62.81 | 64.10 | 3,607,004 | -0.26(-0.41%) |
Jul 31, 2020 | 64.81 | 65.01 | 63.11 | 64.36 | 3,871,020 | -0.81(-1.24%) |
Jul 30, 2020 | 64.93 | 65.47 | 63.12 | 65.17 | 6,894,423 | +4.14(+6.78%) |
Jul 29, 2020 | 59.42 | 61.43 | 59.05 | 61.04 | 5,112,235 | +2.03(+3.43%) |
Jul 28, 2020 | 59.75 | 60.14 | 58.96 | 59.01 | 3,348,910 | -0.74(-1.25%) |
Jul 27, 2020 | 58.12 | 59.98 | 57.74 | 59.76 | 3,181,587 | +1.54(+2.64%) |
Jul 24, 2020 | 58.58 | 58.72 | 57.90 | 58.22 | 2,842,470 | -0.26(-0.45%) |
Jul 23, 2020 | 58.56 | 58.94 | 58.21 | 58.49 | 2,669,805 | +0.11(+0.19%) |
Jul 22, 2020 | 58.06 | 58.80 | 57.73 | 58.37 | 3,223,549 | +0.32(+0.55%) |
Jul 21, 2020 | 58.65 | 59.27 | 57.85 | 58.05 | 2,648,641 | -0.08(-0.15%) |
Jul 20, 2020 | 57.81 | 58.42 | 57.52 | 58.14 | 2,266,205 | +0.26(+0.46%) |
Jul 17, 2020 | 57.82 | 58.19 | 57.28 | 57.87 | 3,196,465 | +0.36(+0.62%) |
Jul 16, 2020 | 57.37 | 58.13 | 57.00 | 57.52 | 5,541,905 | +1.30(+2.31%) |
Jul 15, 2020 | 54.64 | 56.90 | 54.64 | 56.22 | 4,854,859 | +3.01(+5.67%) |
Jul 14, 2020 | 53.19 | 53.28 | 51.98 | 53.20 | 2,542,451 | +0.01(+0.02%) |
Jul 13, 2020 | 53.17 | 54.38 | 52.91 | 53.19 | 3,625,147 | +0.64(+1.22%) |
Jul 10, 2020 | 51.86 | 52.64 | 51.74 | 52.55 | 2,163,033 | +0.47(+0.90%) |
Jul 09, 2020 | 52.45 | 52.48 | 51.41 | 52.08 | 3,230,134 | -0.40(-0.75%) |
Jul 08, 2020 | 52.84 | 53.10 | 52.02 | 52.48 | 1,893,090 | -0.14(-0.27%) |
Jul 07, 2020 | 52.31 | 53.13 | 52.15 | 52.62 | 2,764,658 | -0.39(-0.73%) |
Jul 06, 2020 | 53.70 | 53.78 | 52.83 | 53.00 | 2,338,313 | +0.17(+0.32%) |
Jul 02, 2020 | 53.71 | 54.34 | 52.77 | 52.83 | 3,315,136 | -0.32(-0.60%) |
Jul 01, 2020 | 53.70 | 54.10 | 52.71 | 53.15 | 3,148,857 | -0.38(-0.70%) |
Jun 30, 2020 | 53.31 | 54.22 | 53.01 | 53.53 | 4,080,779 | +0.31(+0.58%) |
Jun 29, 2020 | 52.54 | 53.25 | 51.81 | 53.22 | 3,085,916 | +1.21(+2.32%) |
Jun 26, 2020 | 52.16 | 52.37 | 51.43 | 52.01 | 3,973,981 | -0.36(-0.68%) |
Jun 25, 2020 | 50.90 | 52.45 | 50.86 | 52.37 | 4,091,572 | +1.69(+3.33%) |
Jun 24, 2020 | 51.59 | 51.71 | 50.66 | 50.69 | 4,879,669 | -1.32(-2.54%) |
Jun 23, 2020 | 51.35 | 52.23 | 50.89 | 52.00 | 3,293,988 | +1.27(+2.51%) |
Jun 22, 2020 | 50.80 | 51.37 | 50.08 | 50.73 | 2,535,284 | -0.29(-0.57%) |
Jun 19, 2020 | 52.76 | 52.77 | 50.79 | 51.02 | 5,694,706 | -0.69(-1.33%) |
Jun 18, 2020 | 51.50 | 52.00 | 50.78 | 51.71 | 2,728,629 | -0.57(-1.08%) |
Jun 17, 2020 | 52.64 | 52.80 | 51.54 | 52.28 | 2,372,312 | +0.11(+0.22%) |
Jun 16, 2020 | 52.95 | 53.75 | 51.66 | 52.16 | 2,850,652 | +0.66(+1.28%) |
Jun 15, 2020 | 49.55 | 51.91 | 49.46 | 51.50 | 2,891,424 | -0.12(-0.24%) |
Jun 12, 2020 | 51.20 | 52.26 | 50.38 | 51.63 | 2,626,676 | +1.07(+2.12%) |
Jun 11, 2020 | 52.83 | 52.97 | 50.52 | 50.55 | 3,613,659 | -3.65(-6.73%) |
Jun 10, 2020 | 54.51 | 55.01 | 53.40 | 54.20 | 2,983,759 | +0.32(+0.59%) |
Jun 09, 2020 | 54.64 | 54.64 | 53.36 | 53.88 | 2,510,225 | -1.31(-2.37%) |
Jun 08, 2020 | 54.73 | 55.51 | 54.73 | 55.19 | 2,872,529 | +0.72(+1.31%) |
Jun 05, 2020 | 53.66 | 55.79 | 53.28 | 54.47 | 5,249,850 | +2.09(+3.99%) |
Jun 04, 2020 | 51.87 | 52.51 | 51.37 | 52.38 | 2,493,691 | +0.24(+0.45%) |
Jun 03, 2020 | 50.61 | 52.23 | 50.42 | 52.15 | 4,700,997 | +1.93(+3.85%) |
Jun 02, 2020 | 50.47 | 50.47 | 49.83 | 50.21 | 3,268,593 | +0.42(+0.85%) |