Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.78 | 53.86 | 52.92 | 53.86 | 1,714,252 | +0.81(+1.53%) |
Jul 30, 2020 | 52.49 | 53.14 | 52.22 | 53.05 | 1,484,664 | +0.07(+0.13%) |
Jul 29, 2020 | 52.52 | 53.10 | 52.52 | 52.98 | 1,558,306 | +0.68(+1.29%) |
Jul 28, 2020 | 52.69 | 52.86 | 52.27 | 52.30 | 1,670,240 | -0.52(-0.99%) |
Jul 27, 2020 | 52.44 | 52.90 | 52.34 | 52.82 | 2,318,801 | +0.63(+1.21%) |
Jul 24, 2020 | 51.98 | 52.41 | 51.62 | 52.19 | 1,639,971 | -0.30(-0.58%) |
Jul 23, 2020 | 53.44 | 53.67 | 52.26 | 52.50 | 2,915,364 | -1.05(-1.96%) |
Jul 22, 2020 | 53.21 | 53.63 | 53.13 | 53.55 | 3,839,261 | +0.29(+0.55%) |
Jul 21, 2020 | 53.87 | 53.87 | 53.09 | 53.26 | 2,114,935 | -0.23(-0.43%) |
Jul 20, 2020 | 52.53 | 53.61 | 52.35 | 53.49 | 2,088,895 | +0.96(+1.83%) |
Jul 17, 2020 | 52.53 | 52.66 | 52.10 | 52.53 | 1,824,436 | +0.19(+0.36%) |
Jul 16, 2020 | 52.21 | 52.46 | 51.91 | 52.34 | 2,459,816 | -0.31(-0.58%) |
Jul 15, 2020 | 52.85 | 52.94 | 52.17 | 52.64 | 3,517,362 | +0.29(+0.56%) |
Jul 14, 2020 | 51.42 | 52.39 | 50.97 | 52.35 | 3,511,741 | +0.65(+1.25%) |
Jul 13, 2020 | 52.99 | 53.47 | 51.60 | 51.70 | 2,774,365 | -0.87(-1.65%) |
Jul 10, 2020 | 52.21 | 52.60 | 51.85 | 52.57 | 2,442,211 | +0.29(+0.55%) |
Jul 09, 2020 | 52.47 | 52.52 | 51.55 | 52.29 | 2,448,195 | +0.07(+0.13%) |
Jul 08, 2020 | 51.82 | 52.22 | 51.55 | 52.22 | 1,937,683 | +0.63(+1.22%) |
Jul 07, 2020 | 51.91 | 52.40 | 51.55 | 51.59 | 3,367,825 | -0.47(-0.89%) |
Jul 06, 2020 | 51.76 | 52.16 | 51.66 | 52.05 | 2,457,592 | +1.02(+1.99%) |
Jul 02, 2020 | 51.33 | 51.54 | 50.97 | 51.04 | 2,590,774 | +0.22(+0.43%) |
Jul 01, 2020 | 50.35 | 51.01 | 50.30 | 50.81 | 5,852,088 | +0.54(+1.07%) |
Jun 30, 2020 | 49.45 | 50.48 | 49.38 | 50.28 | 2,586,800 | +0.82(+1.67%) |
Jun 29, 2020 | 48.92 | 49.47 | 48.45 | 49.46 | 1,846,820 | +0.66(+1.36%) |
Jun 26, 2020 | 49.97 | 50.00 | 48.79 | 48.79 | 2,712,513 | -1.28(-2.56%) |
Jun 25, 2020 | 49.56 | 50.12 | 49.09 | 50.08 | 2,490,176 | +0.48(+0.96%) |
Jun 24, 2020 | 50.53 | 50.72 | 49.33 | 49.60 | 4,330,064 | -1.16(-2.29%) |
Jun 23, 2020 | 50.91 | 51.24 | 50.68 | 50.76 | 1,666,807 | +0.29(+0.57%) |
Jun 22, 2020 | 49.84 | 50.49 | 49.73 | 50.48 | 1,508,472 | +0.59(+1.18%) |
Jun 19, 2020 | 50.64 | 50.71 | 49.61 | 49.89 | 2,637,819 | -0.19(-0.38%) |
Jun 18, 2020 | 49.85 | 50.15 | 49.76 | 50.08 | 1,641,254 | +0.08(+0.16%) |
Jun 17, 2020 | 50.22 | 50.43 | 49.91 | 50.00 | 2,381,189 | -0.00(-0.01%) |
Jun 16, 2020 | 50.23 | 50.33 | 49.23 | 50.00 | 3,281,023 | +1.00(+2.03%) |
Jun 15, 2020 | 47.67 | 49.22 | 47.50 | 49.00 | 3,399,077 | +0.46(+0.95%) |
Jun 12, 2020 | 49.33 | 49.38 | 47.69 | 48.54 | 3,089,885 | +0.49(+1.02%) |
Jun 11, 2020 | 49.68 | 49.89 | 48.04 | 48.05 | 5,912,807 | -2.70(-5.32%) |
Jun 10, 2020 | 50.72 | 51.13 | 50.52 | 50.75 | 5,014,263 | +0.27(+0.53%) |
Jun 09, 2020 | 50.13 | 50.73 | 50.13 | 50.48 | 3,386,923 | +0.06(+0.11%) |
Jun 08, 2020 | 50.06 | 50.45 | 49.84 | 50.43 | 3,941,382 | +0.36(+0.72%) |
Jun 05, 2020 | 49.46 | 50.20 | 49.40 | 50.07 | 3,147,380 | +1.12(+2.30%) |
Jun 04, 2020 | 49.15 | 49.44 | 48.67 | 48.94 | 2,237,143 | -0.40(-0.81%) |
Jun 03, 2020 | 49.14 | 49.48 | 49.02 | 49.34 | 2,109,150 | +0.44(+0.90%) |
Jun 02, 2020 | 48.66 | 48.92 | 48.32 | 48.90 | 3,087,651 | +0.34(+0.71%) |
Jun 01, 2020 | 48.26 | 48.66 | 48.17 | 48.56 | 2,065,035 | +0.25(+0.53%) |
May 29, 2020 | 48.01 | 48.45 | 47.64 | 48.31 | 2,855,351 | +0.32(+0.67%) |
May 28, 2020 | 48.00 | 48.68 | 47.86 | 47.98 | 2,271,181 | +0.04(+0.08%) |
May 27, 2020 | 47.74 | 47.98 | 46.81 | 47.95 | 3,297,503 | +0.40(+0.84%) |
May 26, 2020 | 48.40 | 48.40 | 47.50 | 47.55 | 4,654,190 | +0.14(+0.30%) |
May 22, 2020 | 47.19 | 47.43 | 47.00 | 47.41 | 2,657,632 | +0.20(+0.43%) |
May 21, 2020 | 47.64 | 47.79 | 47.08 | 47.20 | 1,497,423 | -0.40(-0.84%) |
May 20, 2020 | 47.39 | 47.71 | 47.35 | 47.60 | 2,220,742 | +0.86(+1.84%) |
May 19, 2020 | 46.98 | 47.41 | 46.74 | 46.74 | 2,556,608 | -0.26(-0.55%) |
May 18, 2020 | 46.78 | 47.26 | 46.70 | 47.00 | 2,374,855 | +1.10(+2.39%) |
May 15, 2020 | 45.11 | 45.93 | 45.02 | 45.90 | 1,827,044 | +0.32(+0.71%) |
May 14, 2020 | 44.69 | 45.61 | 44.37 | 45.58 | 2,680,977 | +0.45(+1.01%) |
May 13, 2020 | 45.73 | 46.08 | 44.64 | 45.13 | 2,845,382 | -0.61(-1.34%) |
May 12, 2020 | 46.88 | 46.95 | 45.74 | 45.74 | 2,601,596 | -0.95(-2.03%) |
May 11, 2020 | 46.12 | 46.96 | 46.11 | 46.69 | 2,394,855 | +0.24(+0.53%) |
May 08, 2020 | 46.31 | 46.53 | 46.13 | 46.44 | 2,730,846 | +0.59(+1.30%) |
May 07, 2020 | 45.82 | 46.09 | 45.69 | 45.85 | 2,209,826 | +0.61(+1.35%) |
May 06, 2020 | 45.52 | 45.72 | 45.21 | 45.24 | 2,327,717 | -0.00(-0.01%) |
May 05, 2020 | 45.18 | 45.76 | 45.14 | 45.24 | 6,456,643 | +0.48(+1.08%) |
May 04, 2020 | 44.16 | 44.79 | 43.99 | 44.76 | 1,742,488 | +0.35(+0.78%) |