Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.39 | 52.10 | 50.70 | 51.59 | 9,581,614 | +0.52(+1.02%) |
Jul 30, 2020 | 50.40 | 51.27 | 50.14 | 51.07 | 8,590,375 | +0.18(+0.35%) |
Jul 29, 2020 | 51.51 | 52.30 | 50.08 | 50.89 | 15,267,189 | -1.70(-3.23%) |
Jul 28, 2020 | 53.30 | 53.51 | 52.37 | 52.59 | 11,833,419 | -0.82(-1.54%) |
Jul 27, 2020 | 52.01 | 53.55 | 51.82 | 53.41 | 8,377,997 | +1.97(+3.83%) |
Jul 24, 2020 | 51.35 | 51.67 | 50.43 | 51.44 | 6,975,070 | -0.03(-0.05%) |
Jul 23, 2020 | 52.67 | 53.03 | 51.20 | 51.47 | 10,518,835 | -1.11(-2.11%) |
Jul 22, 2020 | 52.89 | 53.60 | 52.38 | 52.58 | 9,792,589 | -0.23(-0.44%) |
Jul 21, 2020 | 55.14 | 55.58 | 51.97 | 52.81 | 19,366,600 | -1.75(-3.22%) |
Jul 20, 2020 | 54.79 | 54.88 | 53.91 | 54.57 | 6,875,656 | +0.32(+0.58%) |
Jul 17, 2020 | 55.00 | 55.17 | 53.92 | 54.25 | 7,103,651 | -0.49(-0.89%) |
Jul 16, 2020 | 54.04 | 54.99 | 54.04 | 54.74 | 7,747,799 | +0.24(+0.45%) |
Jul 15, 2020 | 54.89 | 55.18 | 53.42 | 54.49 | 11,490,819 | -0.64(-1.17%) |
Jul 14, 2020 | 53.90 | 55.33 | 53.46 | 55.14 | 10,770,971 | +0.73(+1.34%) |
Jul 13, 2020 | 56.26 | 56.99 | 54.03 | 54.41 | 14,066,167 | -0.91(-1.64%) |
Jul 10, 2020 | 55.39 | 55.89 | 54.24 | 55.31 | 12,590,937 | +0.05(+0.08%) |
Jul 09, 2020 | 54.81 | 56.49 | 54.61 | 55.27 | 16,516,254 | +0.89(+1.63%) |
Jul 08, 2020 | 53.52 | 54.56 | 53.35 | 54.38 | 11,918,615 | +1.19(+2.23%) |
Jul 07, 2020 | 52.22 | 53.71 | 52.20 | 53.20 | 11,402,316 | +0.77(+1.48%) |
Jul 06, 2020 | 51.79 | 53.17 | 51.27 | 52.42 | 10,585,185 | +1.69(+3.33%) |
Jul 02, 2020 | 50.01 | 51.22 | 49.98 | 50.73 | 9,073,935 | +1.31(+2.64%) |
Jul 01, 2020 | 49.19 | 49.86 | 47.90 | 49.43 | 13,800,854 | +0.48(+0.97%) |
Jun 30, 2020 | 47.99 | 49.22 | 47.90 | 48.95 | 11,314,462 | +1.06(+2.22%) |
Jun 29, 2020 | 47.66 | 47.91 | 46.78 | 47.89 | 9,572,544 | +0.39(+0.83%) |
Jun 26, 2020 | 47.49 | 47.86 | 46.73 | 47.49 | 19,032,398 | +1.39(+3.02%) |
Jun 25, 2020 | 45.47 | 46.23 | 45.18 | 46.10 | 11,002,956 | +0.59(+1.29%) |
Jun 24, 2020 | 46.48 | 47.08 | 45.40 | 45.52 | 13,938,616 | -0.96(-2.07%) |
Jun 23, 2020 | 46.28 | 46.96 | 45.82 | 46.48 | 13,167,682 | +0.60(+1.30%) |
Jun 22, 2020 | 45.11 | 46.03 | 44.81 | 45.88 | 9,879,649 | +0.81(+1.80%) |
Jun 19, 2020 | 45.48 | 45.68 | 44.26 | 45.07 | 39,169,624 | -0.14(-0.31%) |
Jun 18, 2020 | 45.31 | 45.81 | 44.96 | 45.21 | 12,155,147 | +0.01(+0.02%) |
Jun 17, 2020 | 45.04 | 45.82 | 44.99 | 45.20 | 10,385,317 | +0.29(+0.64%) |
Jun 16, 2020 | 45.25 | 45.48 | 44.37 | 44.91 | 10,333,179 | +0.21(+0.48%) |
Jun 15, 2020 | 43.81 | 44.91 | 43.53 | 44.69 | 13,356,201 | +0.21(+0.48%) |
Jun 12, 2020 | 45.16 | 45.57 | 43.72 | 44.48 | 10,775,593 | -0.26(-0.58%) |
Jun 11, 2020 | 46.08 | 46.49 | 44.51 | 44.74 | 11,318,912 | -1.22(-2.66%) |
Jun 10, 2020 | 46.90 | 46.98 | 45.80 | 45.96 | 11,299,406 | -0.47(-1.00%) |
Jun 09, 2020 | 45.61 | 46.65 | 45.33 | 46.43 | 10,393,182 | +0.96(+2.11%) |
Jun 08, 2020 | 45.08 | 45.78 | 44.64 | 45.47 | 13,053,643 | -0.09(-0.20%) |
Jun 05, 2020 | 45.95 | 46.38 | 45.02 | 45.56 | 17,500,468 | -0.50(-1.09%) |
Jun 04, 2020 | 47.91 | 48.42 | 45.54 | 46.07 | 34,574,284 | +2.72(+6.26%) |
Jun 03, 2020 | 43.26 | 43.60 | 43.00 | 43.35 | 8,142,006 | +0.44(+1.02%) |
Jun 02, 2020 | 42.22 | 43.14 | 42.13 | 42.91 | 10,671,114 | +0.73(+1.73%) |
Jun 01, 2020 | 42.37 | 42.90 | 42.01 | 42.18 | 9,573,235 | -0.32(-0.75%) |
May 29, 2020 | 41.34 | 42.60 | 40.95 | 42.50 | 20,081,938 | +1.37(+3.34%) |
May 28, 2020 | 41.05 | 41.83 | 40.92 | 41.13 | 13,417,069 | +0.07(+0.18%) |
May 27, 2020 | 40.26 | 41.07 | 39.85 | 41.05 | 9,361,808 | +0.73(+1.82%) |
May 26, 2020 | 40.91 | 41.18 | 40.27 | 40.32 | 10,268,849 | -0.08(-0.21%) |
May 22, 2020 | 39.29 | 40.45 | 39.25 | 40.40 | 10,624,477 | +0.93(+2.36%) |
May 21, 2020 | 39.75 | 39.92 | 39.28 | 39.47 | 8,906,154 | -0.24(-0.61%) |
May 20, 2020 | 39.99 | 40.29 | 39.46 | 39.72 | 9,982,225 | +0.07(+0.19%) |
May 19, 2020 | 39.48 | 40.15 | 39.42 | 39.64 | 14,597,385 | +0.12(+0.31%) |
May 18, 2020 | 39.61 | 39.89 | 39.36 | 39.52 | 9,550,663 | +0.36(+0.93%) |
May 15, 2020 | 38.55 | 39.49 | 38.48 | 39.16 | 14,177,153 | +0.07(+0.19%) |
May 14, 2020 | 38.41 | 39.14 | 37.95 | 39.08 | 12,007,229 | +0.42(+1.08%) |
May 13, 2020 | 38.85 | 39.41 | 38.17 | 38.66 | 11,874,401 | -0.39(-1.00%) |
May 12, 2020 | 39.28 | 39.86 | 38.85 | 39.06 | 10,268,099 | -0.12(-0.31%) |
May 11, 2020 | 38.94 | 39.46 | 38.68 | 39.18 | 14,766,960 | -0.02(-0.05%) |
May 08, 2020 | 38.78 | 39.46 | 38.78 | 39.19 | 9,620,918 | +0.73(+1.89%) |
May 07, 2020 | 38.38 | 38.69 | 38.18 | 38.47 | 13,538,142 | +0.39(+1.03%) |
May 06, 2020 | 37.79 | 38.21 | 37.37 | 38.08 | 11,857,611 | +0.59(+1.56%) |
May 05, 2020 | 37.12 | 37.90 | 36.97 | 37.49 | 13,350,219 | +0.46(+1.23%) |
May 04, 2020 | 36.53 | 37.07 | 36.32 | 37.04 | 10,990,860 | +0.54(+1.48%) |