Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.37 | 56.05 | 54.84 | 55.86 | 2,181,036 | +0.35(+0.64%) |
Aug 28, 2020 | 55.50 | 56.34 | 55.03 | 55.51 | 2,194,800 | -0.04(-0.06%) |
Aug 27, 2020 | 55.75 | 56.07 | 55.07 | 55.55 | 2,842,964 | +0.03(+0.06%) |
Aug 26, 2020 | 55.25 | 55.53 | 54.56 | 55.51 | 1,486,688 | +0.66(+1.19%) |
Aug 25, 2020 | 54.55 | 55.15 | 54.41 | 54.86 | 1,578,608 | +0.15(+0.27%) |
Aug 24, 2020 | 55.97 | 56.53 | 54.27 | 54.71 | 2,353,468 | -0.93(-1.68%) |
Aug 21, 2020 | 54.94 | 55.75 | 54.65 | 55.64 | 2,103,600 | +0.30(+0.54%) |
Aug 20, 2020 | 54.88 | 55.85 | 54.61 | 55.34 | 2,332,768 | +0.18(+0.33%) |
Aug 19, 2020 | 55.00 | 55.84 | 54.91 | 55.16 | 2,802,712 | +0.30(+0.54%) |
Aug 18, 2020 | 53.82 | 54.91 | 53.38 | 54.87 | 3,172,916 | +1.11(+2.07%) |
Aug 17, 2020 | 53.49 | 54.50 | 53.23 | 53.75 | 2,417,880 | +0.59(+1.10%) |
Aug 14, 2020 | 54.06 | 54.18 | 53.16 | 53.17 | 4,397,200 | -0.91(-1.68%) |
Aug 13, 2020 | 53.35 | 54.40 | 53.01 | 54.08 | 5,100,812 | +0.02(+0.03%) |
Aug 12, 2020 | 55.12 | 55.63 | 53.96 | 54.06 | 3,159,472 | -0.93(-1.70%) |
Aug 11, 2020 | 56.16 | 56.19 | 54.81 | 54.99 | 4,444,380 | -0.62(-1.12%) |
Aug 10, 2020 | 57.59 | 57.81 | 55.48 | 55.62 | 5,030,000 | -2.08(-3.61%) |
Aug 07, 2020 | 58.76 | 58.88 | 57.10 | 57.70 | 4,320,000 | -1.39(-2.36%) |
Aug 06, 2020 | 59.45 | 60.17 | 58.37 | 59.09 | 3,493,944 | +0.31(+0.53%) |
Aug 05, 2020 | 62.00 | 62.00 | 58.53 | 58.78 | 10,041,180 | -7.22(-10.93%) |
Aug 04, 2020 | 64.83 | 66.83 | 64.83 | 66.00 | 4,542,776 | +0.87(+1.34%) |
Aug 03, 2020 | 65.00 | 65.50 | 64.32 | 65.13 | 3,048,228 | +0.19(+0.28%) |
Jul 31, 2020 | 63.35 | 64.95 | 62.50 | 64.94 | 3,655,200 | +2.59(+4.16%) |
Jul 30, 2020 | 60.83 | 62.52 | 60.52 | 62.35 | 1,879,668 | +0.62(+1.00%) |
Jul 29, 2020 | 60.52 | 61.89 | 60.43 | 61.73 | 1,805,616 | +1.52(+2.52%) |
Jul 28, 2020 | 61.12 | 61.22 | 60.13 | 60.21 | 1,391,304 | -1.25(-2.03%) |
Jul 27, 2020 | 59.56 | 62.09 | 59.52 | 61.46 | 3,180,176 | +2.26(+3.81%) |
Jul 24, 2020 | 58.08 | 59.65 | 57.69 | 59.20 | 2,025,600 | -0.62(-1.04%) |
Jul 23, 2020 | 58.27 | 60.58 | 58.19 | 59.83 | 3,419,504 | +1.37(+2.34%) |
Jul 22, 2020 | 57.17 | 59.19 | 56.80 | 58.46 | 2,580,632 | +1.26(+2.20%) |
Jul 21, 2020 | 56.64 | 57.41 | 56.16 | 57.20 | 2,909,044 | +0.84(+1.49%) |
Jul 20, 2020 | 54.88 | 56.60 | 54.75 | 56.36 | 1,833,024 | +1.47(+2.67%) |
Jul 17, 2020 | 54.15 | 55.18 | 54.00 | 54.89 | 1,508,400 | +1.11(+2.07%) |
Jul 16, 2020 | 53.28 | 53.82 | 52.33 | 53.78 | 1,681,772 | -0.00(-0.01%) |
Jul 15, 2020 | 54.70 | 55.06 | 53.52 | 53.78 | 1,793,200 | -0.15(-0.27%) |
Jul 14, 2020 | 52.75 | 54.01 | 52.16 | 53.93 | 1,728,212 | +1.11(+2.10%) |
Jul 13, 2020 | 54.71 | 54.91 | 52.74 | 52.83 | 1,755,132 | -1.20(-2.23%) |
Jul 10, 2020 | 54.49 | 54.49 | 53.10 | 54.03 | 1,534,800 | -0.67(-1.22%) |
Jul 09, 2020 | 53.84 | 54.85 | 53.30 | 54.70 | 1,838,580 | +1.17(+2.19%) |
Jul 08, 2020 | 52.76 | 53.75 | 52.76 | 53.52 | 1,548,776 | +0.83(+1.58%) |
Jul 07, 2020 | 52.98 | 53.84 | 52.56 | 52.70 | 1,666,064 | -0.92(-1.71%) |
Jul 06, 2020 | 53.69 | 54.08 | 53.27 | 53.61 | 1,820,796 | +0.98(+1.87%) |
Jul 02, 2020 | 52.86 | 53.25 | 52.19 | 52.63 | 1,945,200 | +0.27(+0.51%) |
Jul 01, 2020 | 52.65 | 52.74 | 51.82 | 52.36 | 2,627,684 | -0.15(-0.28%) |
Jun 30, 2020 | 51.88 | 53.10 | 51.80 | 52.51 | 3,189,556 | +0.78(+1.51%) |
Jun 29, 2020 | 52.84 | 52.84 | 51.18 | 51.73 | 3,062,584 | -0.93(-1.77%) |
Jun 26, 2020 | 52.97 | 53.19 | 51.92 | 52.66 | 4,072,400 | -0.34(-0.64%) |
Jun 25, 2020 | 52.10 | 53.11 | 51.53 | 52.99 | 2,099,116 | +0.68(+1.30%) |
Jun 24, 2020 | 53.72 | 54.11 | 51.79 | 52.31 | 3,812,944 | -1.59(-2.95%) |
Jun 23, 2020 | 54.85 | 54.85 | 53.12 | 53.91 | 3,338,860 | -0.31(-0.58%) |
Jun 22, 2020 | 54.40 | 54.92 | 53.95 | 54.22 | 2,157,588 | -0.28(-0.52%) |
Jun 19, 2020 | 55.75 | 55.82 | 53.44 | 54.50 | 4,763,200 | -0.36(-0.66%) |
Jun 18, 2020 | 55.80 | 56.13 | 54.00 | 54.86 | 4,583,876 | -1.77(-3.13%) |
Jun 17, 2020 | 57.63 | 57.85 | 56.54 | 56.63 | 2,291,152 | -0.76(-1.32%) |
Jun 16, 2020 | 58.52 | 58.82 | 56.99 | 57.39 | 2,077,784 | +0.93(+1.64%) |
Jun 15, 2020 | 54.50 | 56.67 | 53.96 | 56.46 | 1,732,688 | +0.77(+1.38%) |
Jun 12, 2020 | 56.50 | 56.85 | 54.45 | 55.70 | 2,464,400 | +0.99(+1.82%) |
Jun 11, 2020 | 57.00 | 57.00 | 54.41 | 54.70 | 3,523,228 | -3.49(-6.00%) |
Jun 10, 2020 | 58.06 | 58.74 | 57.41 | 58.19 | 1,388,948 | +0.34(+0.59%) |
Jun 09, 2020 | 57.80 | 58.62 | 57.39 | 57.85 | 1,714,848 | -0.10(-0.17%) |
Jun 08, 2020 | 58.77 | 59.25 | 57.61 | 57.95 | 1,725,956 | -0.84(-1.44%) |
Jun 05, 2020 | 58.50 | 59.30 | 58.23 | 58.79 | 2,203,600 | +1.63(+2.85%) |
Jun 04, 2020 | 57.27 | 58.23 | 56.60 | 57.16 | 1,800,216 | -0.65(-1.13%) |
Jun 03, 2020 | 57.60 | 58.24 | 57.02 | 57.82 | 2,466,084 | +0.21(+0.36%) |
Jun 02, 2020 | 58.67 | 58.67 | 56.50 | 57.61 | 3,535,664 | -1.05(-1.79%) |