Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 60.98 | 62.28 | 60.73 | 62.09 | 2,324,352 | +0.73(+1.19%) |
Aug 28, 2020 | 61.29 | 61.39 | 60.44 | 61.35 | 2,330,011 | +0.02(+0.03%) |
Aug 27, 2020 | 61.29 | 61.58 | 60.87 | 61.34 | 2,126,694 | +0.45(+0.73%) |
Aug 26, 2020 | 61.21 | 61.39 | 60.42 | 60.89 | 2,095,859 | -0.75(-1.22%) |
Aug 25, 2020 | 62.80 | 62.83 | 61.44 | 61.64 | 1,930,024 | -1.29(-2.05%) |
Aug 24, 2020 | 62.34 | 62.94 | 61.72 | 62.93 | 1,395,568 | +0.72(+1.15%) |
Aug 21, 2020 | 61.78 | 62.33 | 61.36 | 62.21 | 1,817,216 | +0.54(+0.87%) |
Aug 20, 2020 | 61.94 | 62.37 | 61.51 | 61.68 | 2,068,472 | -0.51(-0.82%) |
Aug 19, 2020 | 62.79 | 62.79 | 62.05 | 62.19 | 1,889,278 | -0.38(-0.60%) |
Aug 18, 2020 | 62.67 | 62.99 | 62.33 | 62.56 | 1,747,253 | -0.18(-0.28%) |
Aug 17, 2020 | 63.47 | 63.47 | 62.67 | 62.74 | 2,396,444 | -0.47(-0.75%) |
Aug 14, 2020 | 63.70 | 63.91 | 63.06 | 63.21 | 3,827,780 | -0.49(-0.77%) |
Aug 13, 2020 | 63.53 | 63.97 | 63.29 | 63.70 | 1,650,553 | -0.18(-0.28%) |
Aug 12, 2020 | 63.20 | 64.38 | 63.03 | 63.88 | 2,253,977 | +0.86(+1.36%) |
Aug 11, 2020 | 64.67 | 64.77 | 62.91 | 63.03 | 3,799,685 | -1.72(-2.66%) |
Aug 10, 2020 | 64.55 | 65.24 | 64.13 | 64.75 | 3,155,824 | +0.10(+0.15%) |
Aug 07, 2020 | 62.89 | 65.09 | 62.73 | 64.65 | 5,662,675 | +2.00(+3.20%) |
Aug 06, 2020 | 62.37 | 62.86 | 62.03 | 62.65 | 2,684,070 | +0.28(+0.44%) |
Aug 05, 2020 | 62.78 | 62.78 | 61.76 | 62.37 | 2,936,039 | -0.13(-0.20%) |
Aug 04, 2020 | 61.43 | 62.77 | 61.12 | 62.50 | 3,658,543 | +1.05(+1.70%) |
Aug 03, 2020 | 61.44 | 61.68 | 60.95 | 61.45 | 2,562,445 | -0.25(-0.41%) |
Jul 31, 2020 | 61.24 | 62.02 | 60.81 | 61.70 | 2,980,320 | +0.04(+0.06%) |
Jul 30, 2020 | 60.67 | 62.16 | 60.29 | 61.67 | 2,352,430 | +0.24(+0.39%) |
Jul 29, 2020 | 61.10 | 61.49 | 60.73 | 61.43 | 1,949,052 | +0.32(+0.53%) |
Jul 28, 2020 | 60.24 | 61.58 | 60.09 | 61.10 | 1,886,918 | +0.77(+1.27%) |
Jul 27, 2020 | 60.76 | 60.92 | 59.81 | 60.34 | 2,171,965 | -0.33(-0.55%) |
Jul 24, 2020 | 61.47 | 61.65 | 60.32 | 60.67 | 1,681,717 | -0.35(-0.57%) |
Jul 23, 2020 | 61.02 | 61.47 | 60.62 | 61.01 | 2,056,423 | -0.10(-0.16%) |
Jul 22, 2020 | 59.16 | 61.45 | 58.84 | 61.11 | 2,997,193 | +1.93(+3.26%) |
Jul 21, 2020 | 59.18 | 59.83 | 58.78 | 59.18 | 3,339,666 | +0.24(+0.41%) |
Jul 20, 2020 | 59.33 | 59.58 | 58.74 | 58.94 | 1,757,402 | -0.39(-0.66%) |
Jul 17, 2020 | 58.55 | 59.43 | 58.15 | 59.33 | 2,311,437 | +1.25(+2.15%) |
Jul 16, 2020 | 57.61 | 58.27 | 57.32 | 58.08 | 2,471,930 | +0.71(+1.23%) |
Jul 15, 2020 | 58.16 | 58.61 | 57.23 | 57.38 | 2,391,688 | -0.39(-0.68%) |
Jul 14, 2020 | 57.10 | 58.19 | 57.10 | 57.77 | 3,401,993 | +0.42(+0.73%) |
Jul 13, 2020 | 56.46 | 58.03 | 56.46 | 57.35 | 2,414,168 | +0.36(+0.63%) |
Jul 10, 2020 | 56.62 | 57.41 | 56.50 | 56.99 | 1,860,854 | +0.47(+0.84%) |
Jul 09, 2020 | 56.37 | 56.81 | 55.54 | 56.52 | 2,022,946 | -0.47(-0.83%) |
Jul 08, 2020 | 56.70 | 57.25 | 56.30 | 56.99 | 3,233,027 | +0.15(+0.27%) |
Jul 07, 2020 | 56.39 | 57.06 | 56.01 | 56.84 | 2,834,122 | +0.02(+0.03%) |
Jul 06, 2020 | 57.85 | 58.07 | 56.32 | 56.82 | 3,283,409 | -0.46(-0.81%) |
Jul 02, 2020 | 57.98 | 58.16 | 57.17 | 57.29 | 3,505,423 | -0.07(-0.12%) |
Jul 01, 2020 | 55.72 | 57.49 | 55.72 | 57.36 | 5,040,392 | +1.50(+2.69%) |
Jun 30, 2020 | 56.00 | 56.46 | 55.63 | 55.86 | 4,606,283 | +0.04(+0.06%) |
Jun 29, 2020 | 56.30 | 56.30 | 55.41 | 55.82 | 2,967,626 | +0.13(+0.24%) |
Jun 26, 2020 | 56.15 | 56.86 | 55.04 | 55.69 | 4,975,107 | -0.53(-0.94%) |
Jun 25, 2020 | 57.15 | 57.17 | 55.52 | 56.22 | 2,437,984 | -0.70(-1.22%) |
Jun 24, 2020 | 56.88 | 57.39 | 56.23 | 56.91 | 2,406,683 | -0.46(-0.79%) |
Jun 23, 2020 | 58.53 | 58.80 | 57.16 | 57.37 | 2,332,638 | -0.86(-1.47%) |
Jun 22, 2020 | 57.09 | 58.76 | 56.40 | 58.23 | 3,831,701 | +1.02(+1.78%) |
Jun 19, 2020 | 57.73 | 58.42 | 56.58 | 57.21 | 7,414,995 | -0.45(-0.78%) |
Jun 18, 2020 | 56.89 | 57.74 | 56.69 | 57.65 | 3,291,567 | +0.55(+0.97%) |
Jun 17, 2020 | 57.47 | 57.54 | 56.36 | 57.10 | 2,829,800 | +0.13(+0.24%) |
Jun 16, 2020 | 58.34 | 58.66 | 56.71 | 56.97 | 3,230,222 | +0.21(+0.36%) |
Jun 15, 2020 | 55.97 | 57.27 | 55.53 | 56.76 | 3,099,876 | -0.13(-0.22%) |
Jun 12, 2020 | 58.46 | 58.46 | 56.10 | 56.89 | 3,778,100 | -0.89(-1.55%) |
Jun 11, 2020 | 59.10 | 59.22 | 57.15 | 57.78 | 3,978,804 | -1.64(-2.76%) |
Jun 10, 2020 | 59.15 | 59.89 | 58.87 | 59.42 | 3,112,735 | +0.50(+0.84%) |
Jun 09, 2020 | 59.15 | 59.16 | 57.99 | 58.92 | 2,519,229 | -0.51(-0.87%) |
Jun 08, 2020 | 57.36 | 59.64 | 57.35 | 59.44 | 2,904,187 | +1.50(+2.59%) |
Jun 05, 2020 | 57.74 | 59.06 | 57.74 | 57.94 | 3,259,316 | +0.20(+0.35%) |
Jun 04, 2020 | 58.65 | 59.21 | 56.98 | 57.74 | 2,687,166 | -1.59(-2.68%) |
Jun 03, 2020 | 58.92 | 59.96 | 58.72 | 59.32 | 2,918,869 | +0.67(+1.14%) |
Jun 02, 2020 | 58.55 | 58.71 | 57.95 | 58.66 | 3,917,102 | +0.28(+0.49%) |