Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 59.39 | 59.61 | 59.20 | 59.44 | 8,452,678 | -0.17(-0.29%) |
Aug 28, 2020 | 59.37 | 59.65 | 58.80 | 59.61 | 7,577,779 | +0.53(+0.89%) |
Aug 27, 2020 | 58.83 | 59.37 | 58.82 | 59.09 | 9,611,134 | +0.36(+0.62%) |
Aug 26, 2020 | 58.53 | 58.80 | 58.26 | 58.72 | 5,930,707 | +0.07(+0.12%) |
Aug 25, 2020 | 58.91 | 58.96 | 58.40 | 58.65 | 4,983,917 | -0.13(-0.22%) |
Aug 24, 2020 | 58.38 | 58.78 | 58.20 | 58.78 | 7,699,527 | +0.50(+0.86%) |
Aug 21, 2020 | 58.06 | 58.36 | 57.88 | 58.28 | 6,304,224 | +0.15(+0.25%) |
Aug 20, 2020 | 57.92 | 58.21 | 57.82 | 58.13 | 11,230,510 | -0.12(-0.20%) |
Aug 19, 2020 | 58.63 | 58.71 | 58.15 | 58.25 | 6,478,255 | -0.46(-0.79%) |
Aug 18, 2020 | 58.57 | 58.88 | 58.31 | 58.71 | 5,436,355 | +0.24(+0.40%) |
Aug 17, 2020 | 58.29 | 58.67 | 58.18 | 58.48 | 5,698,091 | +0.33(+0.56%) |
Aug 14, 2020 | 58.10 | 58.34 | 57.93 | 58.15 | 4,166,443 | -0.01(-0.02%) |
Aug 13, 2020 | 58.08 | 58.33 | 58.00 | 58.16 | 6,462,235 | -0.05(-0.08%) |
Aug 12, 2020 | 57.70 | 58.46 | 57.70 | 58.21 | 8,850,359 | +0.74(+1.29%) |
Aug 11, 2020 | 58.13 | 58.28 | 57.30 | 57.46 | 9,525,468 | -0.40(-0.69%) |
Aug 10, 2020 | 57.63 | 57.98 | 57.50 | 57.86 | 4,794,560 | +0.30(+0.52%) |
Aug 07, 2020 | 57.16 | 57.62 | 57.10 | 57.56 | 10,124,117 | +0.31(+0.54%) |
Aug 06, 2020 | 57.13 | 57.36 | 57.03 | 57.25 | 13,221,813 | -0.01(-0.02%) |
Aug 05, 2020 | 57.47 | 57.59 | 57.10 | 57.26 | 7,881,606 | -0.12(-0.21%) |
Aug 04, 2020 | 56.59 | 57.40 | 56.49 | 57.38 | 8,183,671 | +0.71(+1.25%) |
Aug 03, 2020 | 56.86 | 56.88 | 56.39 | 56.67 | 9,504,439 | -0.15(-0.27%) |
Jul 31, 2020 | 56.66 | 56.84 | 56.12 | 56.83 | 11,338,975 | -0.05(-0.10%) |
Jul 30, 2020 | 56.75 | 57.08 | 56.48 | 56.88 | 12,027,611 | +0.00(+0.00%) |
Jul 29, 2020 | 56.78 | 57.06 | 56.64 | 56.88 | 8,257,580 | +0.08(+0.14%) |
Jul 28, 2020 | 56.58 | 57.08 | 56.55 | 56.80 | 7,390,773 | +0.21(+0.37%) |
Jul 27, 2020 | 56.26 | 56.60 | 56.14 | 56.59 | 7,504,619 | +0.28(+0.50%) |
Jul 24, 2020 | 56.48 | 56.95 | 56.04 | 56.31 | 7,512,683 | -0.07(-0.13%) |
Jul 23, 2020 | 56.38 | 56.61 | 56.19 | 56.38 | 10,446,140 | +0.20(+0.35%) |
Jul 22, 2020 | 55.91 | 56.27 | 55.34 | 56.19 | 7,748,328 | +0.44(+0.80%) |
Jul 21, 2020 | 55.65 | 56.34 | 55.59 | 55.74 | 8,658,080 | +0.48(+0.87%) |
Jul 20, 2020 | 55.70 | 55.73 | 55.09 | 55.26 | 7,523,008 | -0.56(-1.01%) |
Jul 17, 2020 | 55.78 | 55.91 | 55.58 | 55.82 | 6,974,707 | +0.30(+0.54%) |
Jul 16, 2020 | 55.38 | 55.63 | 55.27 | 55.52 | 8,573,001 | +0.12(+0.21%) |
Jul 15, 2020 | 55.64 | 56.07 | 55.23 | 55.41 | 16,497,571 | +0.05(+0.08%) |
Jul 14, 2020 | 54.41 | 55.50 | 54.30 | 55.36 | 15,744,353 | +0.80(+1.46%) |
Jul 13, 2020 | 54.91 | 55.28 | 54.35 | 54.56 | 12,032,929 | -0.08(-0.15%) |
Jul 10, 2020 | 53.72 | 54.75 | 53.71 | 54.64 | 15,603,834 | +0.99(+1.84%) |
Jul 09, 2020 | 54.01 | 54.16 | 53.35 | 53.66 | 8,465,224 | -0.43(-0.79%) |
Jul 08, 2020 | 54.34 | 54.37 | 53.85 | 54.08 | 10,291,668 | -0.14(-0.25%) |
Jul 07, 2020 | 53.44 | 54.51 | 53.40 | 54.22 | 9,004,137 | +0.49(+0.91%) |
Jul 06, 2020 | 53.87 | 54.00 | 53.43 | 53.73 | 11,133,903 | +0.26(+0.49%) |
Jul 02, 2020 | 53.64 | 53.99 | 53.36 | 53.47 | 7,565,642 | +0.27(+0.51%) |
Jul 01, 2020 | 53.25 | 53.53 | 53.16 | 53.19 | 8,011,818 | +0.05(+0.09%) |
Jun 30, 2020 | 52.77 | 53.34 | 52.69 | 53.15 | 8,142,282 | +0.39(+0.74%) |
Jun 29, 2020 | 52.12 | 52.86 | 52.07 | 52.76 | 10,651,662 | +0.98(+1.89%) |
Jun 26, 2020 | 52.84 | 52.99 | 51.74 | 51.78 | 15,972,120 | -1.08(-2.04%) |
Jun 25, 2020 | 52.46 | 52.92 | 52.13 | 52.86 | 13,381,946 | +0.37(+0.71%) |
Jun 24, 2020 | 53.11 | 53.11 | 52.30 | 52.49 | 15,825,085 | -0.90(-1.68%) |
Jun 23, 2020 | 53.82 | 54.01 | 53.33 | 53.38 | 8,772,409 | -0.08(-0.15%) |
Jun 22, 2020 | 53.57 | 53.67 | 53.28 | 53.47 | 9,973,547 | -0.15(-0.29%) |
Jun 19, 2020 | 54.39 | 54.56 | 53.53 | 53.62 | 11,983,690 | -0.28(-0.52%) |
Jun 18, 2020 | 53.38 | 53.95 | 53.31 | 53.90 | 6,696,722 | +0.28(+0.52%) |
Jun 17, 2020 | 53.80 | 54.02 | 53.46 | 53.62 | 9,327,144 | -0.08(-0.15%) |
Jun 16, 2020 | 53.92 | 53.98 | 53.01 | 53.70 | 12,053,453 | +0.83(+1.56%) |
Jun 15, 2020 | 51.78 | 52.95 | 51.43 | 52.87 | 12,638,709 | +0.60(+1.15%) |
Jun 12, 2020 | 52.98 | 52.99 | 51.82 | 52.27 | 19,833,532 | +0.01(+0.02%) |
Jun 11, 2020 | 53.74 | 54.07 | 52.20 | 52.26 | 16,388,112 | -2.06(-3.79%) |
Jun 10, 2020 | 54.60 | 54.75 | 54.21 | 54.32 | 10,983,212 | -0.15(-0.28%) |
Jun 09, 2020 | 54.72 | 54.80 | 54.14 | 54.47 | 15,271,114 | -0.45(-0.82%) |
Jun 08, 2020 | 54.35 | 54.95 | 54.16 | 54.92 | 14,559,536 | +0.58(+1.08%) |
Jun 05, 2020 | 53.99 | 54.62 | 53.84 | 54.34 | 12,789,600 | +0.75(+1.39%) |
Jun 04, 2020 | 53.75 | 54.02 | 53.30 | 53.59 | 9,978,045 | -0.26(-0.48%) |
Jun 03, 2020 | 54.02 | 54.11 | 53.84 | 53.85 | 11,290,436 | +0.07(+0.13%) |
Jun 02, 2020 | 53.73 | 53.81 | 53.37 | 53.78 | 10,938,812 | +0.14(+0.27%) |