Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.71 | 57.25 | 56.39 | 56.40 | 8,997,935 | -0.99(-1.72%) |
Aug 28, 2020 | 57.62 | 57.77 | 57.04 | 57.39 | 5,556,827 | -0.16(-0.28%) |
Aug 27, 2020 | 56.86 | 57.75 | 56.53 | 57.55 | 5,586,381 | +0.63(+1.10%) |
Aug 26, 2020 | 57.31 | 57.35 | 56.19 | 56.92 | 9,028,496 | -0.70(-1.21%) |
Aug 25, 2020 | 58.16 | 58.26 | 57.37 | 57.62 | 4,764,338 | -0.36(-0.63%) |
Aug 24, 2020 | 58.11 | 61.10 | 57.58 | 57.99 | 9,207,150 | -0.06(-0.11%) |
Aug 21, 2020 | 57.83 | 58.21 | 57.59 | 58.05 | 5,465,076 | +0.20(+0.35%) |
Aug 20, 2020 | 58.85 | 58.95 | 57.77 | 57.85 | 6,645,391 | -1.42(-2.39%) |
Aug 19, 2020 | 59.37 | 59.66 | 59.00 | 59.27 | 5,580,592 | +0.09(+0.15%) |
Aug 18, 2020 | 59.02 | 59.52 | 58.92 | 59.18 | 7,841,197 | +0.25(+0.43%) |
Aug 17, 2020 | 59.78 | 59.81 | 58.90 | 58.92 | 6,169,977 | -0.70(-1.17%) |
Aug 14, 2020 | 58.36 | 59.63 | 58.19 | 59.62 | 5,419,696 | +0.88(+1.50%) |
Aug 13, 2020 | 58.62 | 58.99 | 58.15 | 58.74 | 7,220,910 | -0.26(-0.45%) |
Aug 12, 2020 | 59.77 | 59.90 | 58.66 | 59.00 | 7,563,367 | -0.25(-0.41%) |
Aug 11, 2020 | 60.19 | 60.98 | 59.08 | 59.25 | 7,652,887 | -0.41(-0.68%) |
Aug 10, 2020 | 58.92 | 59.88 | 58.82 | 59.66 | 7,177,614 | +0.68(+1.15%) |
Aug 07, 2020 | 57.91 | 58.99 | 57.79 | 58.98 | 6,735,491 | +0.76(+1.31%) |
Aug 06, 2020 | 58.60 | 59.38 | 58.03 | 58.21 | 7,314,739 | -0.25(-0.43%) |
Aug 05, 2020 | 59.50 | 59.56 | 58.01 | 58.47 | 14,215,252 | -0.53(-0.89%) |
Aug 04, 2020 | 57.87 | 59.39 | 57.81 | 58.99 | 10,436,224 | +1.02(+1.75%) |
Aug 03, 2020 | 57.61 | 58.26 | 57.22 | 57.98 | 6,753,275 | +0.84(+1.46%) |
Jul 31, 2020 | 57.91 | 58.01 | 56.55 | 57.14 | 10,134,022 | -0.96(-1.66%) |
Jul 30, 2020 | 57.80 | 58.23 | 57.45 | 58.11 | 5,067,128 | -0.20(-0.34%) |
Jul 29, 2020 | 57.61 | 58.63 | 57.28 | 58.30 | 7,022,430 | +0.86(+1.50%) |
Jul 28, 2020 | 56.67 | 57.65 | 56.50 | 57.44 | 6,160,922 | +0.64(+1.12%) |
Jul 27, 2020 | 57.07 | 57.25 | 56.39 | 56.81 | 7,700,085 | -0.70(-1.22%) |
Jul 24, 2020 | 58.36 | 59.00 | 57.21 | 57.51 | 7,089,828 | -0.41(-0.71%) |
Jul 23, 2020 | 57.92 | 58.42 | 57.68 | 57.91 | 5,655,685 | +0.01(+0.02%) |
Jul 22, 2020 | 58.20 | 58.30 | 57.32 | 57.91 | 5,325,763 | -0.22(-0.37%) |
Jul 21, 2020 | 57.55 | 58.35 | 57.25 | 58.12 | 6,603,305 | +0.55(+0.95%) |
Jul 20, 2020 | 58.86 | 58.98 | 57.43 | 57.57 | 6,303,617 | -1.31(-2.22%) |
Jul 17, 2020 | 58.83 | 59.12 | 58.57 | 58.88 | 5,685,033 | +0.33(+0.57%) |
Jul 16, 2020 | 58.11 | 58.88 | 57.76 | 58.55 | 6,417,515 | +0.37(+0.63%) |
Jul 15, 2020 | 57.61 | 58.22 | 57.20 | 58.18 | 7,959,795 | +0.79(+1.38%) |
Jul 14, 2020 | 56.23 | 57.56 | 56.03 | 57.38 | 7,285,244 | +0.97(+1.72%) |
Jul 13, 2020 | 56.46 | 57.24 | 56.19 | 56.41 | 7,485,057 | -0.03(-0.05%) |
Jul 10, 2020 | 55.31 | 56.51 | 54.95 | 56.44 | 10,517,322 | +1.23(+2.24%) |
Jul 09, 2020 | 56.16 | 56.52 | 54.55 | 55.20 | 11,289,443 | -1.69(-2.98%) |
Jul 08, 2020 | 57.47 | 57.77 | 56.24 | 56.90 | 10,432,226 | -0.68(-1.19%) |
Jul 07, 2020 | 57.94 | 58.17 | 57.33 | 57.58 | 6,487,910 | -0.91(-1.56%) |
Jul 06, 2020 | 58.61 | 58.92 | 58.14 | 58.49 | 5,890,562 | +0.21(+0.36%) |
Jul 02, 2020 | 58.70 | 59.28 | 58.15 | 58.29 | 5,217,922 | +0.13(+0.22%) |
Jul 01, 2020 | 58.53 | 59.10 | 58.10 | 58.16 | 5,559,279 | -0.37(-0.63%) |
Jun 30, 2020 | 58.29 | 58.80 | 57.62 | 58.53 | 7,808,416 | +0.50(+0.85%) |
Jun 29, 2020 | 57.65 | 58.80 | 57.53 | 58.03 | 7,890,823 | +0.87(+1.53%) |
Jun 26, 2020 | 57.56 | 57.77 | 56.50 | 57.16 | 8,127,597 | -0.51(-0.89%) |
Jun 25, 2020 | 56.48 | 57.83 | 56.23 | 57.67 | 6,306,293 | +0.76(+1.33%) |
Jun 24, 2020 | 57.48 | 57.70 | 56.15 | 56.92 | 7,950,823 | -1.13(-1.94%) |
Jun 23, 2020 | 58.43 | 58.79 | 57.95 | 58.04 | 5,839,000 | +0.12(+0.20%) |
Jun 22, 2020 | 58.14 | 58.31 | 57.01 | 57.93 | 6,731,315 | -0.17(-0.29%) |
Jun 19, 2020 | 59.38 | 59.46 | 57.75 | 58.10 | 23,567,900 | +0.00(+0.00%) |
Jun 18, 2020 | 58.24 | 58.53 | 57.56 | 58.10 | 6,494,707 | -0.46(-0.78%) |
Jun 17, 2020 | 59.46 | 59.58 | 58.26 | 58.56 | 7,973,342 | -0.52(-0.88%) |
Jun 16, 2020 | 58.53 | 59.63 | 57.58 | 59.08 | 12,185,180 | +2.04(+3.57%) |
Jun 15, 2020 | 56.78 | 57.46 | 55.69 | 57.04 | 10,413,885 | -0.75(-1.29%) |
Jun 12, 2020 | 58.35 | 59.26 | 56.52 | 57.79 | 11,484,069 | +0.89(+1.57%) |
Jun 11, 2020 | 59.56 | 59.84 | 56.49 | 56.90 | 13,236,498 | -3.92(-6.44%) |
Jun 10, 2020 | 62.68 | 62.71 | 60.70 | 60.82 | 7,038,155 | -1.68(-2.68%) |
Jun 09, 2020 | 62.94 | 63.32 | 62.14 | 62.49 | 6,612,314 | -1.13(-1.77%) |
Jun 08, 2020 | 61.44 | 63.64 | 61.40 | 63.62 | 9,496,264 | +2.04(+3.32%) |
Jun 05, 2020 | 60.61 | 62.33 | 60.47 | 61.57 | 9,544,582 | +1.64(+2.74%) |
Jun 04, 2020 | 59.72 | 60.11 | 59.41 | 59.93 | 6,070,046 | -0.29(-0.48%) |
Jun 03, 2020 | 60.48 | 60.97 | 59.67 | 60.22 | 6,773,109 | +0.01(+0.01%) |
Jun 02, 2020 | 59.13 | 60.64 | 58.92 | 60.21 | 6,064,617 | +1.08(+1.83%) |