Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.71 | 53.16 | 51.05 | 52.25 | 6,926,469 | -0.90(-1.70%) |
Jul 30, 2020 | 53.93 | 54.10 | 51.65 | 53.16 | 3,701,019 | -2.10(-3.80%) |
Jul 29, 2020 | 54.06 | 55.26 | 53.68 | 55.25 | 2,906,877 | +1.69(+3.15%) |
Jul 28, 2020 | 54.04 | 54.73 | 53.42 | 53.57 | 2,882,456 | -0.85(-1.56%) |
Jul 27, 2020 | 54.55 | 54.79 | 53.59 | 54.42 | 2,167,953 | -0.40(-0.72%) |
Jul 24, 2020 | 55.14 | 56.01 | 54.55 | 54.82 | 2,421,973 | -0.10(-0.18%) |
Jul 23, 2020 | 54.61 | 55.35 | 53.90 | 54.92 | 2,498,059 | -0.06(-0.11%) |
Jul 22, 2020 | 54.90 | 55.21 | 53.85 | 54.98 | 3,068,916 | -0.99(-1.76%) |
Jul 21, 2020 | 53.69 | 56.37 | 53.50 | 55.96 | 3,847,136 | +3.45(+6.56%) |
Jul 20, 2020 | 53.80 | 54.39 | 52.46 | 52.52 | 2,467,881 | -1.27(-2.37%) |
Jul 17, 2020 | 55.03 | 55.74 | 53.57 | 53.79 | 2,520,248 | -0.87(-1.59%) |
Jul 16, 2020 | 54.82 | 55.71 | 53.82 | 54.66 | 2,202,533 | -0.50(-0.90%) |
Jul 15, 2020 | 53.90 | 55.37 | 52.83 | 55.15 | 4,314,533 | +2.95(+5.65%) |
Jul 14, 2020 | 50.24 | 52.41 | 50.05 | 52.20 | 4,058,694 | +1.42(+2.80%) |
Jul 13, 2020 | 51.68 | 52.04 | 50.13 | 50.78 | 4,131,851 | -0.67(-1.29%) |
Jul 10, 2020 | 49.48 | 51.50 | 49.47 | 51.45 | 5,041,683 | +1.75(+3.53%) |
Jul 09, 2020 | 53.92 | 54.20 | 49.64 | 49.69 | 7,234,956 | -4.21(-7.81%) |
Jul 08, 2020 | 54.50 | 55.24 | 53.62 | 53.91 | 4,507,613 | -0.53(-0.98%) |
Jul 07, 2020 | 56.61 | 56.66 | 54.33 | 54.44 | 3,703,768 | -2.93(-5.11%) |
Jul 06, 2020 | 58.65 | 58.94 | 55.84 | 57.37 | 4,263,381 | -0.28(-0.48%) |
Jul 02, 2020 | 59.20 | 59.80 | 57.53 | 57.65 | 3,114,525 | -0.58(-1.00%) |
Jul 01, 2020 | 60.47 | 61.80 | 57.99 | 58.23 | 2,672,009 | -2.35(-3.88%) |
Jun 30, 2020 | 57.31 | 60.96 | 56.67 | 60.58 | 4,157,437 | +2.73(+4.72%) |
Jun 29, 2020 | 58.00 | 58.78 | 57.14 | 57.85 | 2,807,167 | +0.50(+0.87%) |
Jun 26, 2020 | 58.75 | 58.77 | 57.26 | 57.35 | 4,507,463 | -1.69(-2.85%) |
Jun 25, 2020 | 58.49 | 60.21 | 58.04 | 59.04 | 3,150,800 | +0.07(+0.11%) |
Jun 24, 2020 | 61.93 | 62.11 | 58.40 | 58.97 | 4,224,873 | -3.97(-6.31%) |
Jun 23, 2020 | 62.98 | 63.58 | 62.49 | 62.94 | 3,263,732 | +0.25(+0.40%) |
Jun 22, 2020 | 62.43 | 63.06 | 61.42 | 62.68 | 2,914,567 | -0.25(-0.40%) |
Jun 19, 2020 | 65.72 | 66.06 | 62.86 | 62.94 | 8,883,181 | -1.30(-2.02%) |
Jun 18, 2020 | 61.09 | 64.60 | 60.75 | 64.23 | 4,461,276 | +2.83(+4.61%) |
Jun 17, 2020 | 64.91 | 65.09 | 61.37 | 61.40 | 4,349,257 | -3.51(-5.40%) |
Jun 16, 2020 | 66.48 | 66.52 | 63.34 | 64.91 | 4,058,366 | +1.21(+1.90%) |
Jun 15, 2020 | 61.87 | 64.53 | 61.17 | 63.70 | 5,114,550 | -1.40(-2.15%) |
Jun 12, 2020 | 65.49 | 67.12 | 63.46 | 65.09 | 3,591,419 | +1.90(+3.01%) |
Jun 11, 2020 | 65.73 | 67.28 | 63.16 | 63.19 | 5,206,575 | -7.86(-11.06%) |
Jun 10, 2020 | 71.66 | 73.32 | 70.28 | 71.05 | 3,797,400 | -1.13(-1.56%) |
Jun 09, 2020 | 72.93 | 73.22 | 71.73 | 72.18 | 4,522,072 | -3.42(-4.52%) |
Jun 08, 2020 | 74.61 | 75.65 | 73.63 | 75.60 | 3,982,839 | +1.96(+2.67%) |
Jun 05, 2020 | 73.11 | 74.53 | 72.58 | 73.64 | 4,471,381 | +3.60(+5.14%) |
Jun 04, 2020 | 69.56 | 70.47 | 68.82 | 70.04 | 3,069,707 | -0.51(-0.72%) |
Jun 03, 2020 | 69.80 | 71.08 | 69.63 | 70.55 | 3,040,757 | +1.82(+2.65%) |
Jun 02, 2020 | 67.10 | 68.86 | 66.63 | 68.73 | 3,739,429 | +2.31(+3.48%) |
Jun 01, 2020 | 65.74 | 66.54 | 64.29 | 66.42 | 2,932,201 | +0.48(+0.73%) |
May 29, 2020 | 66.00 | 66.81 | 64.94 | 65.94 | 5,110,048 | -0.25(-0.38%) |
May 28, 2020 | 69.02 | 69.11 | 65.89 | 66.19 | 4,901,166 | -2.67(-3.88%) |
May 27, 2020 | 67.40 | 69.02 | 66.65 | 68.86 | 3,950,428 | +2.33(+3.49%) |
May 26, 2020 | 66.70 | 67.34 | 66.11 | 66.54 | 3,260,946 | +2.11(+3.28%) |
May 22, 2020 | 64.32 | 64.74 | 63.32 | 64.42 | 2,416,988 | -0.53(-0.82%) |
May 21, 2020 | 66.27 | 66.65 | 64.72 | 64.95 | 2,729,216 | -0.98(-1.48%) |
May 20, 2020 | 64.72 | 66.65 | 64.58 | 65.93 | 4,155,475 | +2.55(+4.03%) |
May 19, 2020 | 64.03 | 64.72 | 62.44 | 63.38 | 4,435,112 | -0.89(-1.39%) |
May 18, 2020 | 63.19 | 65.50 | 62.97 | 64.27 | 5,379,340 | +4.51(+7.54%) |
May 15, 2020 | 59.37 | 60.58 | 58.24 | 59.76 | 3,359,500 | +0.07(+0.11%) |
May 14, 2020 | 57.91 | 60.56 | 56.47 | 59.69 | 3,797,831 | +0.60(+1.01%) |
May 13, 2020 | 60.73 | 61.03 | 58.67 | 59.09 | 4,432,208 | -2.08(-3.40%) |
May 12, 2020 | 64.16 | 64.37 | 61.14 | 61.17 | 3,746,592 | -2.61(-4.10%) |
May 11, 2020 | 63.36 | 64.68 | 63.10 | 63.79 | 4,137,313 | -0.32(-0.51%) |
May 08, 2020 | 62.09 | 64.43 | 61.38 | 64.11 | 3,941,138 | +3.12(+5.12%) |
May 07, 2020 | 61.39 | 62.92 | 60.34 | 60.99 | 4,311,407 | +1.16(+1.95%) |
May 06, 2020 | 63.08 | 63.47 | 59.75 | 59.83 | 7,177,235 | -2.74(-4.38%) |
May 05, 2020 | 62.81 | 63.87 | 61.49 | 62.56 | 8,331,733 | +1.43(+2.34%) |
May 04, 2020 | 54.92 | 61.91 | 54.66 | 61.13 | 9,103,935 | +5.92(+10.73%) |