Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 64.34 | 65.33 | 64.19 | 64.30 | 6,527,282 | -0.09(-0.14%) |
Aug 28, 2020 | 64.39 | 64.48 | 63.85 | 64.39 | 5,012,951 | +0.15(+0.24%) |
Aug 27, 2020 | 64.03 | 64.60 | 63.71 | 64.23 | 4,945,077 | +0.29(+0.46%) |
Aug 26, 2020 | 64.20 | 64.49 | 63.75 | 63.94 | 5,716,321 | -0.53(-0.82%) |
Aug 25, 2020 | 64.99 | 65.00 | 63.97 | 64.47 | 4,420,087 | -0.30(-0.47%) |
Aug 24, 2020 | 64.85 | 64.88 | 64.23 | 64.77 | 3,871,968 | +0.05(+0.08%) |
Aug 21, 2020 | 64.78 | 64.86 | 64.27 | 64.72 | 6,202,882 | +0.07(+0.11%) |
Aug 20, 2020 | 64.35 | 65.03 | 64.30 | 64.65 | 3,961,117 | -0.05(-0.08%) |
Aug 19, 2020 | 65.14 | 65.14 | 64.58 | 64.70 | 5,979,971 | -0.16(-0.25%) |
Aug 18, 2020 | 64.79 | 65.35 | 64.67 | 64.87 | 5,197,853 | +0.01(+0.02%) |
Aug 17, 2020 | 64.64 | 65.33 | 64.24 | 64.85 | 5,237,820 | +0.57(+0.89%) |
Aug 14, 2020 | 65.09 | 65.12 | 64.17 | 64.28 | 5,359,394 | -0.89(-1.37%) |
Aug 13, 2020 | 64.86 | 65.42 | 64.77 | 65.18 | 4,014,562 | -0.04(-0.07%) |
Aug 12, 2020 | 64.00 | 65.54 | 63.87 | 65.22 | 6,681,012 | +1.56(+2.45%) |
Aug 11, 2020 | 65.08 | 65.22 | 63.35 | 63.66 | 7,445,745 | -1.34(-2.06%) |
Aug 10, 2020 | 66.07 | 66.26 | 64.84 | 65.00 | 7,898,147 | -0.95(-1.44%) |
Aug 07, 2020 | 64.82 | 66.32 | 64.74 | 65.95 | 4,765,943 | +1.14(+1.76%) |
Aug 06, 2020 | 64.86 | 65.26 | 64.42 | 64.81 | 5,005,016 | -0.22(-0.34%) |
Aug 05, 2020 | 65.36 | 65.54 | 64.62 | 65.03 | 7,277,191 | -0.29(-0.45%) |
Aug 04, 2020 | 63.87 | 65.37 | 63.57 | 65.32 | 9,973,706 | +1.71(+2.69%) |
Aug 03, 2020 | 64.43 | 64.59 | 63.35 | 63.61 | 9,408,884 | -0.71(-1.11%) |
Jul 31, 2020 | 64.38 | 64.81 | 63.23 | 64.33 | 8,760,398 | -0.38(-0.58%) |
Jul 30, 2020 | 64.20 | 64.73 | 63.97 | 64.70 | 4,620,150 | +0.21(+0.32%) |
Jul 29, 2020 | 64.22 | 65.28 | 64.13 | 64.50 | 5,870,741 | +0.32(+0.50%) |
Jul 28, 2020 | 63.53 | 64.92 | 63.39 | 64.18 | 7,142,822 | +0.55(+0.87%) |
Jul 27, 2020 | 64.40 | 64.54 | 63.27 | 63.62 | 9,719,552 | -0.60(-0.93%) |
Jul 24, 2020 | 64.83 | 65.46 | 63.71 | 64.22 | 8,417,418 | -0.17(-0.26%) |
Jul 23, 2020 | 64.17 | 65.16 | 63.96 | 64.39 | 8,891,245 | +0.13(+0.20%) |
Jul 22, 2020 | 63.36 | 64.72 | 62.91 | 64.26 | 6,947,324 | +0.94(+1.48%) |
Jul 21, 2020 | 62.77 | 64.07 | 62.74 | 63.33 | 6,500,013 | +0.46(+0.73%) |
Jul 20, 2020 | 63.14 | 63.68 | 62.62 | 62.87 | 6,947,751 | -0.24(-0.38%) |
Jul 17, 2020 | 61.89 | 63.58 | 61.63 | 63.11 | 13,595,286 | +1.60(+2.61%) |
Jul 16, 2020 | 59.55 | 61.83 | 59.30 | 61.50 | 11,064,122 | +2.15(+3.62%) |
Jul 15, 2020 | 60.63 | 61.05 | 59.31 | 59.35 | 9,212,320 | -0.81(-1.35%) |
Jul 14, 2020 | 58.72 | 60.66 | 58.63 | 60.17 | 13,259,222 | +1.45(+2.46%) |
Jul 13, 2020 | 59.35 | 60.14 | 58.53 | 58.72 | 10,470,884 | -0.77(-1.29%) |
Jul 10, 2020 | 57.79 | 59.88 | 57.70 | 59.49 | 10,995,006 | +1.74(+3.02%) |
Jul 09, 2020 | 57.57 | 58.06 | 56.96 | 57.75 | 7,438,654 | -0.29(-0.51%) |
Jul 08, 2020 | 56.57 | 58.24 | 56.40 | 58.04 | 10,509,502 | +1.50(+2.65%) |
Jul 07, 2020 | 56.02 | 56.91 | 55.83 | 56.54 | 6,564,324 | -0.05(-0.10%) |
Jul 06, 2020 | 56.88 | 57.10 | 56.05 | 56.60 | 6,825,723 | +0.13(+0.23%) |
Jul 02, 2020 | 56.87 | 57.23 | 56.32 | 56.47 | 6,524,917 | +0.03(+0.06%) |
Jul 01, 2020 | 55.04 | 56.72 | 54.61 | 56.43 | 6,572,244 | +1.40(+2.54%) |
Jun 30, 2020 | 54.75 | 55.41 | 54.43 | 55.04 | 10,398,989 | +0.44(+0.81%) |
Jun 29, 2020 | 54.43 | 54.65 | 53.57 | 54.60 | 6,319,835 | +0.46(+0.86%) |
Jun 26, 2020 | 54.66 | 55.47 | 53.81 | 54.13 | 11,025,552 | -0.67(-1.23%) |
Jun 25, 2020 | 55.30 | 55.30 | 53.99 | 54.81 | 8,535,951 | -0.58(-1.04%) |
Jun 24, 2020 | 55.31 | 56.03 | 54.66 | 55.38 | 7,528,518 | -0.35(-0.63%) |
Jun 23, 2020 | 57.10 | 57.35 | 55.53 | 55.74 | 10,152,043 | -0.88(-1.55%) |
Jun 22, 2020 | 55.73 | 56.88 | 55.13 | 56.61 | 7,844,610 | +1.11(+1.99%) |
Jun 19, 2020 | 57.64 | 57.67 | 55.51 | 55.51 | 15,750,040 | -1.54(-2.70%) |
Jun 18, 2020 | 56.88 | 57.27 | 56.46 | 57.05 | 6,967,278 | -0.02(-0.03%) |
Jun 17, 2020 | 57.29 | 57.52 | 56.31 | 57.06 | 7,382,660 | +0.19(+0.33%) |
Jun 16, 2020 | 58.10 | 58.14 | 56.53 | 56.87 | 8,789,294 | -0.09(-0.16%) |
Jun 15, 2020 | 56.08 | 57.51 | 55.30 | 56.96 | 9,168,422 | +0.38(+0.67%) |
Jun 12, 2020 | 57.70 | 57.78 | 55.97 | 56.58 | 9,116,033 | -0.33(-0.57%) |
Jun 11, 2020 | 58.41 | 58.43 | 56.35 | 56.91 | 10,602,338 | -1.94(-3.29%) |
Jun 10, 2020 | 59.31 | 59.79 | 58.57 | 58.85 | 7,281,302 | -0.43(-0.73%) |
Jun 09, 2020 | 59.38 | 59.39 | 58.22 | 59.28 | 8,716,749 | -0.41(-0.69%) |
Jun 08, 2020 | 57.99 | 59.75 | 57.42 | 59.69 | 8,887,528 | +1.40(+2.40%) |
Jun 05, 2020 | 57.79 | 59.25 | 57.29 | 58.30 | 13,495,359 | +0.57(+0.99%) |
Jun 04, 2020 | 59.05 | 59.71 | 56.85 | 57.73 | 13,104,471 | -1.76(-2.96%) |
Jun 03, 2020 | 59.17 | 60.10 | 58.83 | 59.49 | 7,967,210 | +0.68(+1.16%) |
Jun 02, 2020 | 58.57 | 59.66 | 58.15 | 58.80 | 11,607,283 | +0.22(+0.37%) |