Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.72 | 53.18 | 51.06 | 52.27 | 6,924,584 | -0.90(-1.70%) |
Jul 30, 2020 | 53.95 | 54.11 | 51.66 | 53.17 | 3,700,011 | -2.10(-3.80%) |
Jul 29, 2020 | 54.07 | 55.28 | 53.69 | 55.27 | 2,906,086 | +1.69(+3.15%) |
Jul 28, 2020 | 54.05 | 54.75 | 53.43 | 53.58 | 2,881,671 | -0.85(-1.56%) |
Jul 27, 2020 | 54.57 | 54.80 | 53.60 | 54.43 | 2,167,363 | -0.40(-0.72%) |
Jul 24, 2020 | 55.16 | 56.03 | 54.57 | 54.83 | 2,421,314 | -0.10(-0.18%) |
Jul 23, 2020 | 54.63 | 55.37 | 53.91 | 54.93 | 2,497,379 | -0.06(-0.11%) |
Jul 22, 2020 | 54.91 | 55.23 | 53.86 | 54.99 | 3,068,081 | -0.99(-1.76%) |
Jul 21, 2020 | 53.71 | 56.38 | 53.52 | 55.98 | 3,846,089 | +3.45(+6.56%) |
Jul 20, 2020 | 53.81 | 54.41 | 52.48 | 52.53 | 2,467,209 | -1.27(-2.37%) |
Jul 17, 2020 | 55.04 | 55.76 | 53.59 | 53.80 | 2,519,562 | -0.87(-1.59%) |
Jul 16, 2020 | 54.84 | 55.72 | 53.83 | 54.67 | 2,201,934 | -0.50(-0.90%) |
Jul 15, 2020 | 53.91 | 55.39 | 52.84 | 55.17 | 4,313,359 | +2.95(+5.65%) |
Jul 14, 2020 | 50.25 | 52.43 | 50.06 | 52.22 | 4,057,589 | +1.42(+2.80%) |
Jul 13, 2020 | 51.70 | 52.06 | 50.14 | 50.79 | 4,130,727 | -0.67(-1.29%) |
Jul 10, 2020 | 49.50 | 51.51 | 49.49 | 51.46 | 5,040,311 | +1.75(+3.53%) |
Jul 09, 2020 | 53.94 | 54.22 | 49.66 | 49.71 | 7,232,986 | -4.21(-7.81%) |
Jul 08, 2020 | 54.51 | 55.25 | 53.63 | 53.92 | 4,506,386 | -0.53(-0.98%) |
Jul 07, 2020 | 56.63 | 56.68 | 54.34 | 54.45 | 3,702,759 | -2.93(-5.11%) |
Jul 06, 2020 | 58.66 | 58.95 | 55.86 | 57.38 | 4,262,220 | -0.28(-0.48%) |
Jul 02, 2020 | 59.22 | 59.82 | 57.54 | 57.66 | 3,113,677 | -0.58(-1.00%) |
Jul 01, 2020 | 60.49 | 61.82 | 58.01 | 58.24 | 2,671,281 | -2.35(-3.88%) |
Jun 30, 2020 | 57.32 | 60.97 | 56.68 | 60.59 | 4,156,306 | +2.73(+4.72%) |
Jun 29, 2020 | 58.02 | 58.79 | 57.16 | 57.86 | 2,806,403 | +0.50(+0.87%) |
Jun 26, 2020 | 58.77 | 58.78 | 57.27 | 57.37 | 4,506,236 | -1.69(-2.85%) |
Jun 25, 2020 | 58.50 | 60.22 | 58.06 | 59.05 | 3,149,942 | +0.07(+0.11%) |
Jun 24, 2020 | 61.94 | 62.13 | 58.42 | 58.99 | 4,223,723 | -3.97(-6.31%) |
Jun 23, 2020 | 63.00 | 63.60 | 62.51 | 62.95 | 3,262,843 | +0.25(+0.40%) |
Jun 22, 2020 | 62.45 | 63.07 | 61.44 | 62.70 | 2,913,774 | -0.25(-0.40%) |
Jun 19, 2020 | 65.74 | 66.08 | 62.87 | 62.95 | 8,880,763 | -1.30(-2.02%) |
Jun 18, 2020 | 61.11 | 64.61 | 60.76 | 64.25 | 4,460,062 | +2.83(+4.61%) |
Jun 17, 2020 | 64.93 | 65.11 | 61.39 | 61.42 | 4,348,073 | -3.51(-5.40%) |
Jun 16, 2020 | 66.49 | 66.54 | 63.36 | 64.93 | 4,057,261 | +1.21(+1.90%) |
Jun 15, 2020 | 61.88 | 64.55 | 61.18 | 63.71 | 5,113,158 | -1.40(-2.15%) |
Jun 12, 2020 | 65.51 | 67.13 | 63.47 | 65.11 | 3,590,441 | +1.90(+3.01%) |
Jun 11, 2020 | 65.74 | 67.29 | 63.17 | 63.21 | 5,205,157 | -7.86(-11.06%) |
Jun 10, 2020 | 71.68 | 73.34 | 70.30 | 71.07 | 3,796,367 | -1.13(-1.56%) |
Jun 09, 2020 | 72.95 | 73.24 | 71.74 | 72.20 | 4,520,841 | -3.42(-4.52%) |
Jun 08, 2020 | 74.64 | 75.67 | 73.65 | 75.62 | 3,981,755 | +1.96(+2.67%) |
Jun 05, 2020 | 73.13 | 74.55 | 72.60 | 73.66 | 4,470,164 | +3.60(+5.14%) |
Jun 04, 2020 | 69.58 | 70.49 | 68.84 | 70.06 | 3,068,871 | -0.51(-0.72%) |
Jun 03, 2020 | 69.82 | 71.10 | 69.65 | 70.56 | 3,039,930 | +1.82(+2.65%) |
Jun 02, 2020 | 67.12 | 68.88 | 66.65 | 68.74 | 3,738,411 | +2.31(+3.48%) |
Jun 01, 2020 | 65.76 | 66.55 | 64.31 | 66.44 | 2,931,402 | +0.48(+0.73%) |
May 29, 2020 | 66.01 | 66.83 | 64.96 | 65.95 | 5,108,657 | -0.25(-0.38%) |
May 28, 2020 | 69.04 | 69.13 | 65.90 | 66.21 | 4,899,832 | -2.67(-3.88%) |
May 27, 2020 | 67.42 | 69.04 | 66.67 | 68.88 | 3,949,352 | +2.33(+3.49%) |
May 26, 2020 | 66.71 | 67.35 | 66.12 | 66.55 | 3,260,059 | +2.12(+3.28%) |
May 22, 2020 | 64.34 | 64.76 | 63.33 | 64.44 | 2,416,330 | -0.53(-0.82%) |
May 21, 2020 | 66.28 | 66.67 | 64.74 | 64.97 | 2,728,473 | -0.98(-1.48%) |
May 20, 2020 | 64.73 | 66.67 | 64.60 | 65.95 | 4,154,344 | +2.55(+4.03%) |
May 19, 2020 | 64.05 | 64.73 | 62.46 | 63.39 | 4,433,905 | -0.89(-1.39%) |
May 18, 2020 | 63.21 | 65.52 | 62.99 | 64.29 | 5,377,876 | +4.51(+7.54%) |
May 15, 2020 | 59.39 | 60.59 | 58.26 | 59.78 | 3,358,585 | +0.07(+0.11%) |
May 14, 2020 | 57.92 | 60.58 | 56.48 | 59.71 | 3,796,797 | +0.60(+1.01%) |
May 13, 2020 | 60.75 | 61.05 | 58.69 | 59.11 | 4,431,001 | -2.08(-3.40%) |
May 12, 2020 | 64.18 | 64.39 | 61.16 | 61.19 | 3,745,572 | -2.61(-4.10%) |
May 11, 2020 | 63.38 | 64.69 | 63.12 | 63.80 | 4,136,186 | -0.32(-0.51%) |
May 08, 2020 | 62.11 | 64.45 | 61.40 | 64.13 | 3,940,065 | +3.12(+5.12%) |
May 07, 2020 | 61.41 | 62.94 | 60.36 | 61.01 | 4,310,234 | +1.17(+1.95%) |
May 06, 2020 | 63.10 | 63.49 | 59.77 | 59.84 | 7,175,281 | -2.74(-4.37%) |
May 05, 2020 | 62.83 | 63.89 | 61.51 | 62.58 | 8,329,465 | +1.43(+2.34%) |
May 04, 2020 | 54.93 | 61.92 | 54.68 | 61.15 | 9,101,457 | +5.93(+10.73%) |