Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.66 | 57.09 | 56.17 | 57.03 | 1,586,249 | +0.22(+0.39%) |
Jul 30, 2020 | 56.34 | 56.86 | 56.26 | 56.81 | 998,517 | -0.04(-0.06%) |
Jul 29, 2020 | 56.62 | 56.94 | 56.42 | 56.85 | 1,247,294 | +0.39(+0.69%) |
Jul 28, 2020 | 55.76 | 56.80 | 55.71 | 56.46 | 1,434,575 | +0.48(+0.86%) |
Jul 27, 2020 | 56.32 | 56.32 | 55.60 | 55.98 | 1,263,859 | -0.48(-0.85%) |
Jul 24, 2020 | 57.15 | 57.53 | 56.14 | 56.46 | 1,795,896 | -0.46(-0.81%) |
Jul 23, 2020 | 57.05 | 57.44 | 56.64 | 56.92 | 1,846,418 | -0.03(-0.05%) |
Jul 22, 2020 | 54.97 | 57.21 | 54.76 | 56.94 | 2,855,802 | +1.72(+3.12%) |
Jul 21, 2020 | 53.96 | 55.27 | 53.96 | 55.22 | 2,541,405 | +0.66(+1.21%) |
Jul 20, 2020 | 54.67 | 55.02 | 54.28 | 54.56 | 1,223,080 | -0.32(-0.58%) |
Jul 17, 2020 | 53.96 | 55.03 | 53.72 | 54.88 | 2,539,057 | +1.27(+2.37%) |
Jul 16, 2020 | 53.05 | 53.73 | 52.90 | 53.61 | 1,779,071 | +0.52(+0.99%) |
Jul 15, 2020 | 53.76 | 54.26 | 52.99 | 53.09 | 1,767,310 | -0.32(-0.60%) |
Jul 14, 2020 | 52.89 | 53.65 | 52.63 | 53.41 | 2,399,547 | +0.64(+1.21%) |
Jul 13, 2020 | 52.87 | 53.65 | 52.55 | 52.77 | 2,046,041 | -0.08(-0.15%) |
Jul 10, 2020 | 52.47 | 53.17 | 52.34 | 52.85 | 2,162,638 | +0.43(+0.81%) |
Jul 09, 2020 | 52.52 | 52.73 | 51.24 | 52.42 | 2,969,847 | -0.36(-0.69%) |
Jul 08, 2020 | 52.84 | 53.04 | 52.31 | 52.78 | 2,048,434 | -0.08(-0.15%) |
Jul 07, 2020 | 52.81 | 53.39 | 52.51 | 52.87 | 2,414,424 | -0.48(-0.90%) |
Jul 06, 2020 | 53.79 | 54.44 | 53.08 | 53.34 | 1,870,314 | -0.24(-0.45%) |
Jul 02, 2020 | 53.53 | 54.10 | 53.43 | 53.58 | 1,839,221 | +0.30(+0.57%) |
Jul 01, 2020 | 51.91 | 53.55 | 51.78 | 53.28 | 2,204,628 | +1.37(+2.64%) |
Jun 30, 2020 | 51.34 | 52.20 | 51.18 | 51.91 | 3,730,627 | +0.77(+1.51%) |
Jun 29, 2020 | 50.69 | 51.16 | 50.13 | 51.14 | 1,987,398 | +0.92(+1.82%) |
Jun 26, 2020 | 50.40 | 51.15 | 49.75 | 50.23 | 2,735,425 | -0.22(-0.44%) |
Jun 25, 2020 | 50.84 | 50.84 | 49.59 | 50.45 | 1,627,702 | -0.56(-1.10%) |
Jun 24, 2020 | 50.93 | 51.19 | 50.17 | 51.01 | 2,259,697 | -0.37(-0.73%) |
Jun 23, 2020 | 52.60 | 52.71 | 51.21 | 51.38 | 1,655,060 | -0.84(-1.62%) |
Jun 22, 2020 | 51.42 | 52.76 | 50.99 | 52.23 | 2,029,446 | +0.75(+1.45%) |
Jun 19, 2020 | 53.21 | 53.21 | 51.48 | 51.48 | 4,179,547 | -0.98(-1.86%) |
Jun 18, 2020 | 52.18 | 52.69 | 51.73 | 52.46 | 1,532,458 | -0.08(-0.15%) |
Jun 17, 2020 | 52.75 | 53.13 | 51.77 | 52.54 | 1,642,600 | -0.01(-0.02%) |
Jun 16, 2020 | 53.14 | 53.62 | 52.31 | 52.55 | 2,140,535 | +0.59(+1.13%) |
Jun 15, 2020 | 50.95 | 52.60 | 50.42 | 51.96 | 2,427,819 | +0.15(+0.29%) |
Jun 12, 2020 | 52.47 | 52.54 | 51.04 | 51.81 | 2,459,272 | +0.17(+0.33%) |
Jun 11, 2020 | 52.66 | 52.83 | 51.12 | 51.64 | 2,677,092 | -1.59(-2.99%) |
Jun 10, 2020 | 53.50 | 53.94 | 52.80 | 53.23 | 2,501,138 | -0.35(-0.65%) |
Jun 09, 2020 | 53.85 | 53.88 | 52.61 | 53.58 | 2,616,711 | -0.61(-1.13%) |
Jun 08, 2020 | 52.57 | 54.38 | 52.09 | 54.19 | 1,729,280 | +1.37(+2.59%) |
Jun 05, 2020 | 52.53 | 53.56 | 52.21 | 52.82 | 2,237,922 | +0.58(+1.11%) |
Jun 04, 2020 | 53.10 | 53.35 | 51.63 | 52.24 | 1,732,135 | -1.20(-2.24%) |
Jun 03, 2020 | 53.06 | 53.73 | 52.88 | 53.44 | 1,782,659 | +0.57(+1.08%) |
Jun 02, 2020 | 52.80 | 52.88 | 52.00 | 52.87 | 1,855,788 | +0.44(+0.83%) |
Jun 01, 2020 | 52.06 | 52.88 | 51.75 | 52.44 | 1,692,878 | +0.38(+0.73%) |
May 29, 2020 | 51.10 | 52.39 | 50.99 | 52.06 | 2,811,047 | +0.58(+1.12%) |
May 28, 2020 | 50.59 | 51.63 | 50.43 | 51.48 | 1,553,294 | +1.74(+3.50%) |
May 27, 2020 | 50.23 | 50.24 | 49.07 | 49.74 | 1,997,418 | +0.26(+0.52%) |
May 26, 2020 | 50.13 | 50.51 | 49.27 | 49.48 | 1,450,697 | +0.08(+0.16%) |
May 22, 2020 | 48.64 | 49.44 | 48.58 | 49.40 | 1,684,827 | +0.76(+1.55%) |
May 21, 2020 | 49.13 | 49.71 | 48.61 | 48.64 | 1,478,328 | -0.62(-1.26%) |
May 20, 2020 | 49.43 | 49.91 | 49.02 | 49.27 | 1,588,974 | +0.12(+0.23%) |
May 19, 2020 | 49.44 | 50.03 | 49.15 | 49.15 | 1,745,362 | -0.69(-1.39%) |
May 18, 2020 | 49.03 | 50.15 | 48.88 | 49.84 | 1,914,593 | +2.14(+4.49%) |
May 15, 2020 | 48.12 | 48.12 | 46.52 | 47.70 | 4,445,910 | -0.61(-1.27%) |
May 14, 2020 | 47.79 | 48.40 | 46.69 | 48.32 | 2,654,861 | +0.13(+0.27%) |
May 13, 2020 | 48.70 | 48.70 | 47.82 | 48.18 | 3,950,100 | -0.81(-1.66%) |
May 12, 2020 | 48.88 | 49.32 | 48.43 | 49.00 | 4,810,418 | +0.06(+0.13%) |
May 11, 2020 | 48.44 | 49.13 | 47.72 | 48.93 | 2,208,019 | +0.17(+0.34%) |
May 08, 2020 | 48.61 | 49.03 | 48.12 | 48.77 | 1,652,818 | +0.66(+1.38%) |
May 07, 2020 | 48.79 | 49.05 | 48.02 | 48.10 | 1,849,488 | -0.11(-0.22%) |
May 06, 2020 | 50.44 | 50.70 | 48.18 | 48.21 | 1,741,245 | -2.20(-4.37%) |
May 05, 2020 | 49.99 | 50.89 | 49.84 | 50.42 | 1,726,549 | +0.37(+0.74%) |
May 04, 2020 | 49.15 | 50.09 | 48.89 | 50.05 | 1,884,604 | +0.70(+1.41%) |