Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.12 | 53.59 | 51.45 | 52.67 | 6,871,855 | -0.91(-1.70%) |
Jul 30, 2020 | 54.36 | 54.53 | 52.06 | 53.58 | 3,671,837 | -2.11(-3.80%) |
Jul 29, 2020 | 54.49 | 55.70 | 54.10 | 55.69 | 2,883,957 | +1.70(+3.15%) |
Jul 28, 2020 | 54.47 | 55.17 | 53.84 | 53.99 | 2,859,728 | -0.86(-1.56%) |
Jul 27, 2020 | 54.99 | 55.23 | 54.01 | 54.85 | 2,150,859 | -0.40(-0.72%) |
Jul 24, 2020 | 55.58 | 56.46 | 54.99 | 55.25 | 2,402,876 | -0.10(-0.18%) |
Jul 23, 2020 | 55.05 | 55.79 | 54.33 | 55.35 | 2,478,362 | -0.06(-0.11%) |
Jul 22, 2020 | 55.34 | 55.65 | 54.27 | 55.41 | 3,044,719 | -0.99(-1.76%) |
Jul 21, 2020 | 54.12 | 56.81 | 53.93 | 56.41 | 3,816,802 | +3.47(+6.56%) |
Jul 20, 2020 | 54.22 | 54.83 | 52.88 | 52.93 | 2,448,422 | -1.28(-2.37%) |
Jul 17, 2020 | 55.46 | 56.19 | 54.00 | 54.22 | 2,500,376 | -0.87(-1.59%) |
Jul 16, 2020 | 55.26 | 56.15 | 54.24 | 55.09 | 2,185,167 | -0.50(-0.90%) |
Jul 15, 2020 | 54.33 | 55.81 | 53.25 | 55.59 | 4,280,514 | +2.97(+5.65%) |
Jul 14, 2020 | 50.64 | 52.83 | 50.44 | 52.62 | 4,026,692 | +1.44(+2.80%) |
Jul 13, 2020 | 52.09 | 52.46 | 50.53 | 51.18 | 4,099,272 | -0.67(-1.29%) |
Jul 10, 2020 | 49.88 | 51.91 | 49.87 | 51.85 | 5,001,930 | +1.77(+3.53%) |
Jul 09, 2020 | 54.35 | 54.63 | 50.04 | 50.09 | 7,177,909 | -4.25(-7.82%) |
Jul 08, 2020 | 54.93 | 55.68 | 54.05 | 54.33 | 4,472,072 | -0.53(-0.98%) |
Jul 07, 2020 | 57.06 | 57.11 | 54.76 | 54.87 | 3,674,564 | -2.96(-5.11%) |
Jul 06, 2020 | 59.12 | 59.40 | 56.29 | 57.82 | 4,229,765 | -0.28(-0.48%) |
Jul 02, 2020 | 59.68 | 60.28 | 57.99 | 58.10 | 3,089,968 | -0.59(-1.00%) |
Jul 01, 2020 | 60.95 | 62.29 | 58.45 | 58.69 | 2,650,940 | -2.37(-3.88%) |
Jun 30, 2020 | 57.76 | 61.44 | 57.12 | 61.06 | 4,124,657 | +2.75(+4.72%) |
Jun 29, 2020 | 58.46 | 59.24 | 57.59 | 58.31 | 2,785,033 | +0.50(+0.87%) |
Jun 26, 2020 | 59.22 | 59.23 | 57.71 | 57.81 | 4,471,922 | -1.70(-2.85%) |
Jun 25, 2020 | 58.95 | 60.69 | 58.50 | 59.51 | 3,125,957 | +0.07(+0.11%) |
Jun 24, 2020 | 62.42 | 62.61 | 58.87 | 59.44 | 4,191,561 | -4.00(-6.31%) |
Jun 23, 2020 | 63.48 | 64.08 | 62.99 | 63.44 | 3,237,998 | +0.25(+0.40%) |
Jun 22, 2020 | 62.93 | 63.56 | 61.91 | 63.18 | 2,891,586 | -0.25(-0.40%) |
Jun 19, 2020 | 66.24 | 66.59 | 63.36 | 63.44 | 8,813,139 | -1.31(-2.02%) |
Jun 18, 2020 | 61.58 | 65.11 | 61.23 | 64.75 | 4,426,100 | +2.85(+4.61%) |
Jun 17, 2020 | 65.42 | 65.61 | 61.86 | 61.89 | 4,314,964 | -3.53(-5.40%) |
Jun 16, 2020 | 67.00 | 67.05 | 63.85 | 65.42 | 4,026,367 | +1.22(+1.90%) |
Jun 15, 2020 | 62.36 | 65.04 | 61.65 | 64.20 | 5,074,223 | -1.41(-2.15%) |
Jun 12, 2020 | 66.01 | 67.65 | 63.96 | 65.61 | 3,563,101 | +1.92(+3.01%) |
Jun 11, 2020 | 66.25 | 67.81 | 63.66 | 63.69 | 5,165,522 | -7.92(-11.06%) |
Jun 10, 2020 | 72.23 | 73.90 | 70.83 | 71.62 | 3,767,459 | -1.14(-1.56%) |
Jun 09, 2020 | 73.51 | 73.81 | 72.30 | 72.75 | 4,486,416 | -3.45(-4.52%) |
Jun 08, 2020 | 75.21 | 76.25 | 74.21 | 76.20 | 3,951,435 | +1.98(+2.67%) |
Jun 05, 2020 | 73.69 | 75.12 | 73.16 | 74.22 | 4,436,125 | +3.63(+5.14%) |
Jun 04, 2020 | 70.11 | 71.03 | 69.37 | 70.60 | 3,045,503 | -0.51(-0.72%) |
Jun 03, 2020 | 70.36 | 71.64 | 70.18 | 71.11 | 3,016,782 | +1.83(+2.65%) |
Jun 02, 2020 | 67.63 | 69.41 | 67.16 | 69.27 | 3,709,944 | +2.33(+3.48%) |
Jun 01, 2020 | 66.27 | 67.06 | 64.80 | 66.94 | 2,909,081 | +0.48(+0.73%) |
May 29, 2020 | 66.52 | 67.34 | 65.46 | 66.46 | 5,069,756 | -0.25(-0.38%) |
May 28, 2020 | 69.57 | 69.66 | 66.41 | 66.72 | 4,862,521 | -2.69(-3.88%) |
May 27, 2020 | 67.94 | 69.57 | 67.18 | 69.41 | 3,919,279 | +2.34(+3.49%) |
May 26, 2020 | 67.23 | 67.87 | 66.63 | 67.06 | 3,235,234 | +2.13(+3.28%) |
May 22, 2020 | 64.83 | 65.25 | 63.82 | 64.93 | 2,397,931 | -0.53(-0.82%) |
May 21, 2020 | 66.79 | 67.18 | 65.24 | 65.47 | 2,707,696 | -0.99(-1.48%) |
May 20, 2020 | 65.23 | 67.18 | 65.09 | 66.45 | 4,122,710 | +2.57(+4.03%) |
May 19, 2020 | 64.54 | 65.23 | 62.94 | 63.88 | 4,400,142 | -0.90(-1.39%) |
May 18, 2020 | 63.69 | 66.02 | 63.47 | 64.78 | 5,336,925 | +4.54(+7.54%) |
May 15, 2020 | 59.85 | 61.06 | 58.71 | 60.24 | 3,333,011 | +0.07(+0.11%) |
May 14, 2020 | 58.37 | 61.04 | 56.91 | 60.17 | 3,767,886 | +0.60(+1.01%) |
May 13, 2020 | 61.22 | 61.52 | 59.14 | 59.56 | 4,397,261 | -2.10(-3.40%) |
May 12, 2020 | 64.67 | 64.88 | 61.63 | 61.66 | 3,717,051 | -2.63(-4.10%) |
May 11, 2020 | 63.87 | 65.19 | 63.61 | 64.29 | 4,104,691 | -0.33(-0.51%) |
May 08, 2020 | 62.58 | 64.94 | 61.87 | 64.62 | 3,910,063 | +3.14(+5.12%) |
May 07, 2020 | 61.88 | 63.42 | 60.82 | 61.48 | 4,277,413 | +1.17(+1.95%) |
May 06, 2020 | 63.58 | 63.98 | 60.23 | 60.30 | 7,120,644 | -2.76(-4.37%) |
May 05, 2020 | 63.31 | 64.38 | 61.98 | 63.06 | 8,266,039 | +1.44(+2.34%) |
May 04, 2020 | 55.35 | 62.40 | 55.09 | 61.62 | 9,032,152 | +5.97(+10.73%) |