Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.53 | 59.78 | 58.82 | 59.35 | 3,336,376 | -0.61(-1.03%) |
Jul 30, 2020 | 60.01 | 61.03 | 59.74 | 59.96 | 2,438,752 | -0.86(-1.42%) |
Jul 29, 2020 | 57.67 | 60.88 | 57.67 | 60.83 | 5,164,429 | +3.80(+6.67%) |
Jul 28, 2020 | 56.59 | 58.49 | 56.47 | 57.02 | 4,728,293 | +1.85(+3.36%) |
Jul 27, 2020 | 54.73 | 55.28 | 54.49 | 55.17 | 2,822,868 | +0.18(+0.33%) |
Jul 24, 2020 | 55.98 | 56.00 | 54.52 | 54.99 | 3,321,576 | -0.88(-1.57%) |
Jul 23, 2020 | 55.34 | 56.25 | 55.19 | 55.87 | 2,713,192 | +0.55(+0.99%) |
Jul 22, 2020 | 54.83 | 55.75 | 54.56 | 55.32 | 2,150,527 | +0.04(+0.07%) |
Jul 21, 2020 | 55.23 | 55.76 | 54.96 | 55.28 | 2,446,223 | -0.11(-0.20%) |
Jul 20, 2020 | 55.26 | 56.43 | 54.86 | 55.40 | 2,545,438 | +0.01(+0.02%) |
Jul 17, 2020 | 55.56 | 55.84 | 55.01 | 55.39 | 3,153,494 | +0.22(+0.39%) |
Jul 16, 2020 | 54.87 | 55.40 | 54.54 | 55.17 | 2,778,995 | +0.11(+0.21%) |
Jul 15, 2020 | 54.88 | 55.81 | 54.73 | 55.06 | 2,493,136 | +0.79(+1.45%) |
Jul 14, 2020 | 53.18 | 54.35 | 53.00 | 54.27 | 2,912,587 | +0.45(+0.84%) |
Jul 13, 2020 | 53.50 | 54.81 | 53.41 | 53.82 | 3,047,201 | -0.09(-0.16%) |
Jul 10, 2020 | 53.19 | 54.21 | 53.01 | 53.90 | 2,259,276 | +0.82(+1.55%) |
Jul 09, 2020 | 53.79 | 54.81 | 53.04 | 53.08 | 2,562,635 | -0.70(-1.30%) |
Jul 08, 2020 | 53.95 | 54.06 | 53.23 | 53.78 | 7,077,376 | +0.03(+0.05%) |
Jul 07, 2020 | 53.38 | 54.21 | 53.09 | 53.75 | 2,682,914 | -0.04(-0.07%) |
Jul 06, 2020 | 54.28 | 54.47 | 53.38 | 53.79 | 2,113,305 | +0.34(+0.64%) |
Jul 02, 2020 | 53.38 | 54.15 | 52.76 | 53.45 | 3,343,564 | +0.68(+1.29%) |
Jul 01, 2020 | 53.92 | 53.92 | 52.74 | 52.77 | 2,537,629 | -1.02(-1.90%) |
Jun 30, 2020 | 52.95 | 54.01 | 52.51 | 53.79 | 2,661,967 | +0.27(+0.51%) |
Jun 29, 2020 | 52.87 | 53.73 | 52.34 | 53.51 | 2,386,403 | +0.74(+1.40%) |
Jun 26, 2020 | 53.19 | 53.43 | 51.50 | 52.78 | 7,013,251 | -0.39(-0.73%) |
Jun 25, 2020 | 52.08 | 53.45 | 51.80 | 53.16 | 3,110,226 | +0.62(+1.19%) |
Jun 24, 2020 | 53.12 | 53.89 | 52.26 | 52.54 | 3,194,781 | -1.19(-2.22%) |
Jun 23, 2020 | 54.57 | 54.74 | 53.53 | 53.73 | 2,523,291 | -0.25(-0.46%) |
Jun 22, 2020 | 53.81 | 55.04 | 53.58 | 53.98 | 2,142,784 | +0.06(+0.11%) |
Jun 19, 2020 | 55.77 | 55.77 | 52.93 | 53.92 | 7,501,112 | -0.46(-0.85%) |
Jun 18, 2020 | 53.39 | 54.56 | 53.20 | 54.38 | 2,259,774 | +0.71(+1.32%) |
Jun 17, 2020 | 54.98 | 55.05 | 53.41 | 53.67 | 2,581,024 | -1.05(-1.92%) |
Jun 16, 2020 | 56.28 | 56.57 | 54.27 | 54.72 | 3,710,773 | +0.17(+0.31%) |
Jun 15, 2020 | 51.56 | 54.68 | 50.92 | 54.55 | 4,719,500 | +1.54(+2.91%) |
Jun 12, 2020 | 54.61 | 55.79 | 52.12 | 53.01 | 4,559,358 | -0.20(-0.37%) |
Jun 11, 2020 | 52.97 | 54.93 | 52.69 | 53.21 | 3,482,068 | -2.63(-4.71%) |
Jun 10, 2020 | 57.34 | 57.67 | 55.83 | 55.84 | 2,809,924 | -1.53(-2.67%) |
Jun 09, 2020 | 57.14 | 58.14 | 56.04 | 57.37 | 4,873,418 | -0.58(-1.00%) |
Jun 08, 2020 | 55.51 | 58.01 | 55.21 | 57.95 | 6,305,551 | +2.54(+4.59%) |
Jun 05, 2020 | 54.71 | 55.54 | 52.97 | 55.41 | 4,878,820 | +3.00(+5.72%) |
Jun 04, 2020 | 52.31 | 53.60 | 51.73 | 52.41 | 3,468,759 | -0.07(-0.13%) |
Jun 03, 2020 | 52.03 | 52.58 | 51.60 | 52.47 | 4,370,620 | +1.25(+2.44%) |
Jun 02, 2020 | 51.23 | 51.79 | 50.41 | 51.22 | 2,788,774 | +0.07(+0.13%) |
Jun 01, 2020 | 49.62 | 51.50 | 49.29 | 51.16 | 3,248,868 | +1.35(+2.72%) |
May 29, 2020 | 47.71 | 50.01 | 47.47 | 49.81 | 7,952,608 | +1.60(+3.32%) |
May 28, 2020 | 50.01 | 50.09 | 48.18 | 48.21 | 4,504,116 | -1.34(-2.71%) |
May 27, 2020 | 48.80 | 49.81 | 48.03 | 49.55 | 5,499,459 | +1.41(+2.93%) |
May 26, 2020 | 50.16 | 51.07 | 47.96 | 48.14 | 6,603,839 | -0.78(-1.59%) |
May 22, 2020 | 49.63 | 49.87 | 48.17 | 48.92 | 2,256,211 | -0.30(-0.62%) |
May 21, 2020 | 49.53 | 50.66 | 49.07 | 49.22 | 4,030,903 | -0.90(-1.79%) |
May 20, 2020 | 49.52 | 51.55 | 49.45 | 50.12 | 5,045,711 | +0.82(+1.66%) |
May 19, 2020 | 48.70 | 49.88 | 48.11 | 49.30 | 2,175,570 | +0.17(+0.35%) |
May 18, 2020 | 47.23 | 49.33 | 47.23 | 49.13 | 4,725,820 | +3.05(+6.63%) |
May 15, 2020 | 44.59 | 46.39 | 44.48 | 46.07 | 3,163,488 | +0.84(+1.85%) |
May 14, 2020 | 44.87 | 45.61 | 44.51 | 45.24 | 5,146,426 | -0.20(-0.44%) |
May 13, 2020 | 46.18 | 47.40 | 45.12 | 45.43 | 4,846,152 | -1.42(-3.04%) |
May 12, 2020 | 49.18 | 49.28 | 46.83 | 46.86 | 3,246,873 | -1.97(-4.03%) |
May 11, 2020 | 49.01 | 49.38 | 48.12 | 48.83 | 3,343,143 | -1.07(-2.15%) |
May 08, 2020 | 49.12 | 51.05 | 49.11 | 49.90 | 4,649,574 | +1.07(+2.20%) |
May 07, 2020 | 46.20 | 50.22 | 46.17 | 48.83 | 5,096,748 | +3.30(+7.24%) |
May 06, 2020 | 45.81 | 46.18 | 45.13 | 45.53 | 3,110,973 | +0.21(+0.46%) |
May 05, 2020 | 46.68 | 47.72 | 45.20 | 45.32 | 4,354,331 | -1.36(-2.91%) |
May 04, 2020 | 46.04 | 46.81 | 44.77 | 46.68 | 6,022,817 | -0.17(-0.36%) |