Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.77 | 60.02 | 59.06 | 59.59 | 3,322,681 | -0.62(-1.03%) |
Jul 30, 2020 | 60.26 | 61.29 | 59.98 | 60.21 | 2,428,742 | -0.86(-1.42%) |
Jul 29, 2020 | 57.90 | 61.13 | 57.90 | 61.08 | 5,143,231 | +3.82(+6.67%) |
Jul 28, 2020 | 56.82 | 58.73 | 56.71 | 57.26 | 4,708,885 | +1.86(+3.36%) |
Jul 27, 2020 | 54.96 | 55.51 | 54.71 | 55.40 | 2,811,281 | +0.18(+0.33%) |
Jul 24, 2020 | 56.21 | 56.23 | 54.74 | 55.22 | 3,307,942 | -0.88(-1.57%) |
Jul 23, 2020 | 55.57 | 56.49 | 55.42 | 56.10 | 2,702,055 | +0.55(+0.99%) |
Jul 22, 2020 | 55.05 | 55.98 | 54.79 | 55.55 | 2,141,700 | +0.04(+0.07%) |
Jul 21, 2020 | 55.45 | 55.99 | 55.19 | 55.51 | 2,436,182 | -0.11(-0.20%) |
Jul 20, 2020 | 55.49 | 56.66 | 55.08 | 55.62 | 2,534,990 | +0.01(+0.02%) |
Jul 17, 2020 | 55.79 | 56.07 | 55.23 | 55.61 | 3,140,550 | +0.22(+0.39%) |
Jul 16, 2020 | 55.09 | 55.62 | 54.77 | 55.40 | 2,767,588 | +0.11(+0.21%) |
Jul 15, 2020 | 55.10 | 56.04 | 54.96 | 55.28 | 2,482,902 | +0.79(+1.45%) |
Jul 14, 2020 | 53.40 | 54.57 | 53.22 | 54.49 | 2,900,632 | +0.46(+0.84%) |
Jul 13, 2020 | 53.72 | 55.04 | 53.63 | 54.04 | 3,034,693 | -0.09(-0.16%) |
Jul 10, 2020 | 53.41 | 54.44 | 53.23 | 54.12 | 2,250,003 | +0.83(+1.55%) |
Jul 09, 2020 | 54.01 | 55.04 | 53.26 | 53.30 | 2,552,116 | -0.70(-1.30%) |
Jul 08, 2020 | 54.17 | 54.28 | 53.45 | 54.00 | 7,048,326 | +0.03(+0.05%) |
Jul 07, 2020 | 53.60 | 54.44 | 53.31 | 53.97 | 2,671,902 | -0.04(-0.07%) |
Jul 06, 2020 | 54.50 | 54.69 | 53.60 | 54.01 | 2,104,631 | +0.34(+0.64%) |
Jul 02, 2020 | 53.60 | 54.37 | 52.97 | 53.67 | 3,329,840 | +0.68(+1.29%) |
Jul 01, 2020 | 54.14 | 54.14 | 52.95 | 52.98 | 2,527,213 | -1.03(-1.90%) |
Jun 30, 2020 | 53.16 | 54.24 | 52.73 | 54.01 | 2,651,041 | +0.28(+0.51%) |
Jun 29, 2020 | 53.09 | 53.95 | 52.56 | 53.73 | 2,376,607 | +0.74(+1.40%) |
Jun 26, 2020 | 53.41 | 53.65 | 51.71 | 52.99 | 6,984,464 | -0.39(-0.73%) |
Jun 25, 2020 | 52.29 | 53.67 | 52.01 | 53.38 | 3,097,460 | +0.63(+1.19%) |
Jun 24, 2020 | 53.33 | 54.11 | 52.48 | 52.76 | 3,181,668 | -1.20(-2.22%) |
Jun 23, 2020 | 54.80 | 54.97 | 53.75 | 53.95 | 2,512,934 | -0.25(-0.46%) |
Jun 22, 2020 | 54.03 | 55.26 | 53.80 | 54.20 | 2,133,989 | +0.06(+0.11%) |
Jun 19, 2020 | 56.00 | 56.00 | 53.15 | 54.14 | 7,470,322 | -0.47(-0.85%) |
Jun 18, 2020 | 53.61 | 54.79 | 53.42 | 54.61 | 2,250,499 | +0.71(+1.32%) |
Jun 17, 2020 | 55.21 | 55.27 | 53.63 | 53.90 | 2,570,429 | -1.05(-1.92%) |
Jun 16, 2020 | 56.52 | 56.80 | 54.50 | 54.95 | 3,695,542 | +0.17(+0.31%) |
Jun 15, 2020 | 51.78 | 54.90 | 51.13 | 54.78 | 4,700,128 | +1.55(+2.91%) |
Jun 12, 2020 | 54.84 | 56.02 | 52.34 | 53.23 | 4,540,644 | -0.20(-0.37%) |
Jun 11, 2020 | 53.19 | 55.16 | 52.91 | 53.43 | 3,467,776 | -2.64(-4.71%) |
Jun 10, 2020 | 57.57 | 57.90 | 56.06 | 56.07 | 2,798,390 | -1.54(-2.67%) |
Jun 09, 2020 | 57.37 | 58.38 | 56.27 | 57.61 | 4,853,414 | -0.58(-1.00%) |
Jun 08, 2020 | 55.74 | 58.25 | 55.43 | 58.19 | 6,279,669 | +2.56(+4.59%) |
Jun 05, 2020 | 54.93 | 55.77 | 53.19 | 55.63 | 4,858,794 | +3.01(+5.72%) |
Jun 04, 2020 | 52.53 | 53.82 | 51.95 | 52.62 | 3,454,521 | -0.07(-0.13%) |
Jun 03, 2020 | 52.24 | 52.79 | 51.82 | 52.69 | 4,352,680 | +1.25(+2.44%) |
Jun 02, 2020 | 51.44 | 52.01 | 50.62 | 51.44 | 2,777,327 | +0.07(+0.13%) |
Jun 01, 2020 | 49.82 | 51.71 | 49.50 | 51.37 | 3,235,532 | +1.36(+2.72%) |
May 29, 2020 | 47.91 | 50.22 | 47.66 | 50.01 | 7,919,965 | +1.61(+3.32%) |
May 28, 2020 | 50.22 | 50.30 | 48.38 | 48.41 | 4,485,628 | -1.35(-2.71%) |
May 27, 2020 | 49.00 | 50.01 | 48.22 | 49.75 | 5,476,886 | +1.42(+2.93%) |
May 26, 2020 | 50.37 | 51.28 | 48.16 | 48.34 | 6,576,732 | -0.78(-1.59%) |
May 22, 2020 | 49.83 | 50.08 | 48.37 | 49.12 | 2,246,950 | -0.30(-0.62%) |
May 21, 2020 | 49.73 | 50.87 | 49.27 | 49.42 | 4,014,357 | -0.90(-1.79%) |
May 20, 2020 | 49.73 | 51.76 | 49.66 | 50.32 | 5,025,000 | +0.82(+1.66%) |
May 19, 2020 | 48.90 | 50.08 | 48.31 | 49.50 | 2,166,640 | +0.17(+0.35%) |
May 18, 2020 | 47.43 | 49.53 | 47.43 | 49.33 | 4,706,422 | +3.07(+6.63%) |
May 15, 2020 | 44.78 | 46.58 | 44.66 | 46.26 | 3,150,504 | +0.84(+1.85%) |
May 14, 2020 | 45.05 | 45.80 | 44.69 | 45.42 | 5,125,302 | -0.20(-0.44%) |
May 13, 2020 | 46.37 | 47.60 | 45.31 | 45.62 | 4,826,260 | -1.43(-3.04%) |
May 12, 2020 | 49.39 | 49.48 | 47.02 | 47.05 | 3,233,545 | -1.98(-4.03%) |
May 11, 2020 | 49.21 | 49.59 | 48.32 | 49.03 | 3,329,421 | -1.08(-2.15%) |
May 08, 2020 | 49.32 | 51.26 | 49.31 | 50.11 | 4,630,489 | +1.08(+2.20%) |
May 07, 2020 | 46.39 | 50.43 | 46.36 | 49.03 | 5,075,828 | +3.31(+7.24%) |
May 06, 2020 | 46.00 | 46.37 | 45.32 | 45.72 | 3,098,204 | +0.21(+0.46%) |
May 05, 2020 | 46.87 | 47.92 | 45.38 | 45.51 | 4,336,459 | -1.36(-2.91%) |
May 04, 2020 | 46.23 | 47.00 | 44.96 | 46.87 | 5,998,096 | -0.17(-0.36%) |