Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.90 | 57.67 | 56.24 | 57.39 | 1,107,356 | +0.68(+1.19%) |
Jul 30, 2020 | 56.29 | 57.18 | 55.83 | 56.72 | 940,082 | -0.22(-0.38%) |
Jul 29, 2020 | 56.07 | 56.98 | 55.63 | 56.94 | 2,172,097 | +1.15(+2.06%) |
Jul 28, 2020 | 54.05 | 55.90 | 53.96 | 55.79 | 1,239,670 | +1.51(+2.79%) |
Jul 27, 2020 | 53.34 | 54.38 | 52.84 | 54.27 | 841,482 | +0.88(+1.64%) |
Jul 24, 2020 | 53.98 | 54.34 | 53.30 | 53.40 | 543,792 | -0.72(-1.34%) |
Jul 23, 2020 | 54.64 | 55.15 | 53.40 | 54.12 | 717,218 | -0.76(-1.38%) |
Jul 22, 2020 | 53.51 | 55.31 | 53.51 | 54.88 | 835,258 | +1.06(+1.97%) |
Jul 21, 2020 | 54.28 | 54.75 | 53.73 | 53.81 | 592,421 | +0.07(+0.13%) |
Jul 20, 2020 | 54.60 | 54.93 | 53.66 | 53.74 | 758,257 | -1.09(-1.99%) |
Jul 17, 2020 | 54.13 | 55.22 | 53.63 | 54.84 | 616,538 | +0.98(+1.82%) |
Jul 16, 2020 | 54.19 | 54.93 | 53.72 | 53.86 | 863,581 | -1.02(-1.86%) |
Jul 15, 2020 | 54.69 | 55.57 | 54.40 | 54.88 | 1,227,034 | +1.12(+2.08%) |
Jul 14, 2020 | 53.43 | 54.07 | 53.07 | 53.76 | 1,309,525 | +0.35(+0.65%) |
Jul 13, 2020 | 53.57 | 54.29 | 52.83 | 53.41 | 990,506 | +0.09(+0.17%) |
Jul 10, 2020 | 53.08 | 54.02 | 52.75 | 53.32 | 604,103 | +0.18(+0.35%) |
Jul 09, 2020 | 53.29 | 53.48 | 51.72 | 53.14 | 1,067,240 | -0.35(-0.66%) |
Jul 08, 2020 | 53.21 | 53.72 | 52.79 | 53.49 | 668,985 | +0.47(+0.89%) |
Jul 07, 2020 | 53.55 | 53.61 | 52.93 | 53.02 | 791,557 | -1.29(-2.37%) |
Jul 06, 2020 | 56.29 | 56.29 | 54.23 | 54.31 | 1,549,919 | -0.37(-0.68%) |
Jul 02, 2020 | 56.29 | 56.68 | 54.23 | 54.68 | 1,334,921 | -0.66(-1.19%) |
Jul 01, 2020 | 54.80 | 55.47 | 54.31 | 55.33 | 1,472,163 | +0.93(+1.71%) |
Jun 30, 2020 | 53.99 | 54.90 | 53.71 | 54.40 | 1,274,702 | +0.63(+1.17%) |
Jun 29, 2020 | 53.08 | 54.10 | 51.95 | 53.77 | 1,491,107 | +1.25(+2.38%) |
Jun 26, 2020 | 54.01 | 54.34 | 52.46 | 52.53 | 2,200,772 | -1.91(-3.50%) |
Jun 25, 2020 | 52.73 | 54.47 | 52.19 | 54.43 | 1,555,454 | +1.35(+2.55%) |
Jun 24, 2020 | 53.71 | 53.71 | 50.71 | 53.08 | 1,725,190 | -1.31(-2.40%) |
Jun 23, 2020 | 54.89 | 54.91 | 54.02 | 54.39 | 1,315,070 | -0.01(-0.01%) |
Jun 22, 2020 | 54.62 | 54.66 | 52.96 | 54.39 | 2,076,479 | -0.19(-0.35%) |
Jun 19, 2020 | 56.99 | 57.52 | 54.39 | 54.58 | 9,740,502 | -1.70(-3.02%) |
Jun 18, 2020 | 56.20 | 57.01 | 55.97 | 56.29 | 4,620,912 | -1.67(-2.88%) |
Jun 17, 2020 | 59.14 | 59.37 | 57.65 | 57.96 | 3,184,565 | -0.90(-1.53%) |
Jun 16, 2020 | 58.87 | 60.25 | 58.23 | 58.86 | 2,020,466 | +2.00(+3.52%) |
Jun 15, 2020 | 53.03 | 57.39 | 52.62 | 56.86 | 2,132,702 | +2.15(+3.94%) |
Jun 12, 2020 | 54.43 | 54.91 | 52.64 | 54.70 | 1,536,876 | +3.37(+6.57%) |
Jun 11, 2020 | 50.48 | 52.19 | 49.48 | 51.33 | 1,538,281 | -2.82(-5.20%) |
Jun 10, 2020 | 56.17 | 56.17 | 53.30 | 54.15 | 1,194,007 | -2.03(-3.61%) |
Jun 09, 2020 | 54.62 | 56.28 | 53.67 | 56.18 | 1,539,513 | -0.14(-0.25%) |
Jun 08, 2020 | 55.61 | 56.49 | 54.04 | 56.32 | 2,560,059 | +1.85(+3.40%) |
Jun 05, 2020 | 55.41 | 57.49 | 53.79 | 54.47 | 2,227,302 | +1.71(+3.24%) |
Jun 04, 2020 | 52.48 | 52.85 | 51.12 | 52.76 | 1,313,562 | +0.01(+0.02%) |
Jun 03, 2020 | 51.76 | 53.47 | 51.60 | 52.75 | 1,052,368 | +1.95(+3.83%) |
Jun 02, 2020 | 50.40 | 51.44 | 49.92 | 50.80 | 1,315,724 | +1.20(+2.43%) |
Jun 01, 2020 | 47.65 | 50.18 | 47.65 | 49.60 | 1,216,934 | +2.18(+4.59%) |
May 29, 2020 | 48.60 | 49.01 | 47.26 | 47.42 | 6,772,744 | -1.88(-3.81%) |
May 28, 2020 | 51.04 | 51.04 | 48.39 | 49.30 | 1,394,978 | -1.03(-2.04%) |
May 27, 2020 | 52.16 | 52.47 | 49.26 | 50.33 | 1,035,947 | -0.30(-0.59%) |
May 26, 2020 | 50.08 | 51.28 | 49.57 | 50.63 | 1,035,233 | +2.43(+5.04%) |
May 22, 2020 | 49.19 | 49.27 | 47.70 | 48.20 | 770,017 | -0.75(-1.54%) |
May 21, 2020 | 48.43 | 49.60 | 48.36 | 48.95 | 1,310,973 | +0.18(+0.37%) |
May 20, 2020 | 48.71 | 49.06 | 47.84 | 48.77 | 1,250,739 | +0.84(+1.75%) |
May 19, 2020 | 46.58 | 48.39 | 46.08 | 47.93 | 1,327,132 | +1.25(+2.68%) |
May 18, 2020 | 45.11 | 47.03 | 44.96 | 46.68 | 1,214,856 | +3.44(+7.94%) |
May 15, 2020 | 43.62 | 43.62 | 42.43 | 43.24 | 1,175,808 | -0.64(-1.46%) |
May 14, 2020 | 43.10 | 43.95 | 41.33 | 43.88 | 1,156,486 | -0.02(-0.04%) |
May 13, 2020 | 45.91 | 46.21 | 43.67 | 43.90 | 1,235,537 | -2.40(-5.18%) |
May 12, 2020 | 49.15 | 49.15 | 46.30 | 46.30 | 937,542 | -2.59(-5.29%) |
May 11, 2020 | 48.72 | 49.83 | 48.11 | 48.89 | 1,074,239 | -0.66(-1.33%) |
May 08, 2020 | 49.40 | 50.10 | 48.71 | 49.54 | 756,878 | +1.31(+2.72%) |
May 07, 2020 | 47.64 | 49.22 | 47.64 | 48.23 | 834,868 | +1.46(+3.11%) |
May 06, 2020 | 48.32 | 48.98 | 46.72 | 46.77 | 1,031,391 | -1.33(-2.76%) |
May 05, 2020 | 48.79 | 49.91 | 48.10 | 48.10 | 885,742 | -0.18(-0.38%) |
May 04, 2020 | 48.33 | 49.11 | 47.52 | 48.28 | 1,206,723 | -1.18(-2.38%) |