Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 61.71 | 61.89 | 61.37 | 61.43 | 7,495,680 | -0.41(-0.66%) |
Aug 28, 2020 | 61.70 | 61.84 | 61.42 | 61.84 | 5,802,600 | +0.48(+0.78%) |
Aug 27, 2020 | 62.05 | 62.06 | 61.13 | 61.36 | 5,439,179 | -0.66(-1.06%) |
Aug 26, 2020 | 61.61 | 62.07 | 61.56 | 62.02 | 5,563,116 | +0.44(+0.71%) |
Aug 25, 2020 | 61.88 | 61.91 | 61.27 | 61.58 | 7,409,690 | -0.01(-0.02%) |
Aug 24, 2020 | 61.64 | 61.66 | 61.30 | 61.59 | 4,294,017 | +0.82(+1.35%) |
Aug 21, 2020 | 60.41 | 60.78 | 60.29 | 60.77 | 4,572,200 | -0.33(-0.54%) |
Aug 20, 2020 | 60.65 | 61.17 | 60.60 | 61.10 | 5,665,457 | -0.14(-0.23%) |
Aug 19, 2020 | 61.80 | 61.84 | 61.17 | 61.24 | 6,441,457 | -0.31(-0.50%) |
Aug 18, 2020 | 61.77 | 61.83 | 61.33 | 61.55 | 6,147,305 | +0.05(+0.08%) |
Aug 17, 2020 | 61.33 | 61.54 | 61.33 | 61.50 | 6,194,747 | +0.48(+0.79%) |
Aug 14, 2020 | 60.97 | 61.18 | 60.88 | 61.02 | 7,309,200 | -0.38(-0.63%) |
Aug 13, 2020 | 61.63 | 61.78 | 61.23 | 61.41 | 7,774,581 | -0.31(-0.51%) |
Aug 12, 2020 | 61.54 | 61.93 | 61.46 | 61.72 | 35,837,820 | +1.28(+2.12%) |
Aug 11, 2020 | 61.19 | 61.20 | 60.34 | 60.44 | 7,887,944 | +0.26(+0.43%) |
Aug 10, 2020 | 60.04 | 60.18 | 59.83 | 60.18 | 5,782,500 | +0.20(+0.33%) |
Aug 07, 2020 | 59.67 | 59.98 | 59.56 | 59.98 | 6,552,800 | -0.24(-0.40%) |
Aug 06, 2020 | 59.94 | 60.29 | 59.75 | 60.22 | 6,883,052 | +0.09(+0.15%) |
Aug 05, 2020 | 60.32 | 60.52 | 60.05 | 60.13 | 5,866,571 | +0.28(+0.46%) |
Aug 04, 2020 | 59.24 | 59.87 | 59.24 | 59.85 | 6,012,861 | +0.32(+0.55%) |
Aug 03, 2020 | 58.94 | 59.53 | 58.85 | 59.53 | 6,887,172 | +1.17(+2.00%) |
Jul 31, 2020 | 59.28 | 59.31 | 58.03 | 58.36 | 16,530,900 | -1.31(-2.20%) |
Jul 30, 2020 | 59.06 | 59.74 | 58.62 | 59.67 | 6,902,328 | -0.79(-1.31%) |
Jul 29, 2020 | 60.12 | 60.59 | 60.03 | 60.46 | 6,990,631 | +0.54(+0.90%) |
Jul 28, 2020 | 59.95 | 60.22 | 59.86 | 59.92 | 5,671,259 | -0.30(-0.50%) |
Jul 27, 2020 | 60.04 | 60.37 | 59.99 | 60.22 | 4,236,336 | +0.76(+1.28%) |
Jul 24, 2020 | 59.43 | 59.65 | 59.31 | 59.46 | 6,294,500 | -0.30(-0.50%) |
Jul 23, 2020 | 60.14 | 60.35 | 59.63 | 59.76 | 6,433,311 | -0.48(-0.80%) |
Jul 22, 2020 | 60.12 | 60.34 | 60.02 | 60.24 | 5,354,602 | +0.12(+0.20%) |
Jul 21, 2020 | 60.26 | 60.44 | 60.05 | 60.12 | 4,851,408 | +0.22(+0.37%) |
Jul 20, 2020 | 59.66 | 59.95 | 59.47 | 59.90 | 3,684,996 | +0.30(+0.50%) |
Jul 17, 2020 | 59.42 | 59.63 | 59.26 | 59.60 | 4,246,800 | +0.30(+0.51%) |
Jul 16, 2020 | 59.33 | 59.52 | 59.18 | 59.30 | 5,960,762 | -0.33(-0.55%) |
Jul 15, 2020 | 59.86 | 60.06 | 59.49 | 59.63 | 6,403,197 | +0.69(+1.17%) |
Jul 14, 2020 | 58.24 | 59.06 | 58.19 | 58.94 | 7,810,391 | +0.78(+1.34%) |
Jul 13, 2020 | 58.83 | 59.19 | 58.08 | 58.16 | 10,269,985 | -0.36(-0.62%) |
Jul 10, 2020 | 58.22 | 58.56 | 58.00 | 58.52 | 6,644,600 | +0.60(+1.04%) |
Jul 09, 2020 | 58.53 | 58.53 | 57.55 | 57.92 | 6,327,160 | -0.73(-1.24%) |
Jul 08, 2020 | 58.14 | 58.65 | 58.04 | 58.65 | 7,487,218 | +0.48(+0.83%) |
Jul 07, 2020 | 58.44 | 58.72 | 58.13 | 58.17 | 5,040,881 | -0.85(-1.44%) |
Jul 06, 2020 | 58.92 | 59.07 | 58.68 | 59.02 | 9,670,577 | +0.95(+1.64%) |
Jul 02, 2020 | 58.21 | 58.50 | 57.96 | 58.07 | 7,501,900 | +0.64(+1.11%) |
Jul 01, 2020 | 57.12 | 57.62 | 57.10 | 57.43 | 11,378,654 | +0.27(+0.47%) |
Jun 30, 2020 | 56.89 | 57.44 | 56.81 | 57.16 | 19,499,752 | -0.21(-0.37%) |
Jun 29, 2020 | 57.13 | 57.42 | 56.83 | 57.37 | 11,485,087 | +0.52(+0.91%) |
Jun 26, 2020 | 57.55 | 57.60 | 56.79 | 56.85 | 13,034,700 | -0.87(-1.51%) |
Jun 25, 2020 | 56.93 | 57.76 | 56.69 | 57.72 | 10,874,015 | +0.77(+1.35%) |
Jun 24, 2020 | 57.72 | 57.84 | 56.76 | 56.95 | 10,725,266 | -1.46(-2.50%) |
Jun 23, 2020 | 58.72 | 58.87 | 58.34 | 58.41 | 7,128,331 | +0.29(+0.50%) |
Jun 22, 2020 | 57.76 | 58.17 | 57.56 | 58.12 | 6,545,486 | +0.75(+1.31%) |
Jun 19, 2020 | 58.22 | 58.36 | 57.32 | 57.37 | 9,518,200 | -0.29(-0.50%) |
Jun 18, 2020 | 57.59 | 57.89 | 57.44 | 57.66 | 7,507,594 | -0.31(-0.53%) |
Jun 17, 2020 | 58.21 | 58.31 | 57.82 | 57.97 | 8,295,545 | +0.20(+0.35%) |
Jun 16, 2020 | 58.17 | 58.31 | 57.13 | 57.77 | 12,165,959 | +0.72(+1.26%) |
Jun 15, 2020 | 55.74 | 57.17 | 55.56 | 57.05 | 11,342,650 | -0.46(-0.80%) |
Jun 12, 2020 | 57.99 | 58.14 | 56.67 | 57.51 | 12,248,800 | +1.06(+1.88%) |
Jun 11, 2020 | 58.13 | 58.30 | 56.38 | 56.45 | 39,550,412 | -3.27(-5.48%) |
Jun 10, 2020 | 60.12 | 60.26 | 59.52 | 59.72 | 11,347,936 | -0.18(-0.30%) |
Jun 09, 2020 | 59.64 | 60.10 | 59.54 | 59.90 | 8,796,639 | -0.85(-1.40%) |
Jun 08, 2020 | 60.29 | 60.75 | 59.93 | 60.75 | 25,405,070 | +0.79(+1.32%) |
Jun 05, 2020 | 60.14 | 60.45 | 59.87 | 59.96 | 24,426,600 | +1.01(+1.71%) |
Jun 04, 2020 | 58.86 | 59.32 | 58.80 | 58.95 | 37,681,652 | -0.28(-0.47%) |
Jun 03, 2020 | 58.60 | 59.36 | 58.54 | 59.23 | 12,121,270 | +1.32(+2.28%) |
Jun 02, 2020 | 57.67 | 57.95 | 57.58 | 57.91 | 10,832,877 | +0.58(+1.01%) |