Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.28 | 53.82 | 50.39 | 52.37 | 4,790,949 | -0.12(-0.23%) |
Jul 30, 2020 | 52.88 | 53.02 | 52.06 | 52.49 | 2,199,264 | -1.22(-2.28%) |
Jul 29, 2020 | 52.80 | 53.99 | 52.64 | 53.72 | 1,296,148 | +0.95(+1.81%) |
Jul 28, 2020 | 52.38 | 53.35 | 52.38 | 52.76 | 1,456,040 | -0.01(-0.02%) |
Jul 27, 2020 | 51.71 | 52.83 | 51.49 | 52.77 | 1,695,374 | +0.80(+1.54%) |
Jul 24, 2020 | 52.76 | 53.05 | 51.80 | 51.97 | 1,849,649 | -0.21(-0.40%) |
Jul 23, 2020 | 51.60 | 53.00 | 51.60 | 52.18 | 1,853,223 | +0.39(+0.75%) |
Jul 22, 2020 | 51.58 | 52.24 | 51.25 | 51.79 | 1,811,153 | +0.02(+0.03%) |
Jul 21, 2020 | 50.78 | 52.33 | 50.34 | 51.77 | 2,774,509 | +1.51(+3.00%) |
Jul 20, 2020 | 51.33 | 52.04 | 50.25 | 50.26 | 2,721,702 | -1.55(-3.00%) |
Jul 17, 2020 | 54.20 | 54.20 | 51.80 | 51.82 | 2,212,687 | -2.26(-4.17%) |
Jul 16, 2020 | 53.84 | 55.18 | 53.67 | 54.07 | 2,187,182 | -0.29(-0.54%) |
Jul 15, 2020 | 53.47 | 54.44 | 53.28 | 54.37 | 2,280,362 | +2.10(+4.02%) |
Jul 14, 2020 | 51.90 | 53.07 | 51.65 | 52.27 | 1,736,984 | +0.16(+0.32%) |
Jul 13, 2020 | 53.21 | 53.29 | 51.47 | 52.10 | 2,265,556 | -0.60(-1.14%) |
Jul 10, 2020 | 50.81 | 52.72 | 50.63 | 52.70 | 2,047,534 | +2.14(+4.24%) |
Jul 09, 2020 | 52.43 | 52.48 | 50.48 | 50.56 | 3,197,702 | -2.09(-3.97%) |
Jul 08, 2020 | 51.92 | 52.66 | 51.24 | 52.65 | 2,504,815 | +0.74(+1.42%) |
Jul 07, 2020 | 53.80 | 53.89 | 51.77 | 51.91 | 2,281,169 | -2.74(-5.02%) |
Jul 06, 2020 | 54.46 | 55.02 | 53.54 | 54.66 | 2,080,869 | +1.22(+2.29%) |
Jul 02, 2020 | 53.85 | 54.85 | 53.29 | 53.43 | 2,112,650 | +0.85(+1.62%) |
Jul 01, 2020 | 53.11 | 54.08 | 52.43 | 52.58 | 2,627,497 | -0.30(-0.56%) |
Jun 30, 2020 | 51.99 | 53.02 | 51.28 | 52.88 | 3,055,500 | +0.50(+0.96%) |
Jun 29, 2020 | 50.08 | 52.67 | 49.90 | 52.37 | 3,582,688 | +2.79(+5.64%) |
Jun 26, 2020 | 51.73 | 51.73 | 49.20 | 49.58 | 10,204,249 | -2.32(-4.46%) |
Jun 25, 2020 | 50.76 | 52.13 | 50.63 | 51.90 | 2,444,851 | +0.68(+1.32%) |
Jun 24, 2020 | 53.38 | 53.72 | 50.92 | 51.22 | 2,766,976 | -3.18(-5.84%) |
Jun 23, 2020 | 55.38 | 55.59 | 54.06 | 54.39 | 2,253,517 | +0.08(+0.14%) |
Jun 22, 2020 | 54.26 | 54.75 | 53.34 | 54.32 | 2,523,792 | -0.60(-1.09%) |
Jun 19, 2020 | 56.30 | 56.42 | 53.97 | 54.92 | 8,218,373 | -0.18(-0.33%) |
Jun 18, 2020 | 54.67 | 56.22 | 54.42 | 55.10 | 2,635,946 | -0.10(-0.17%) |
Jun 17, 2020 | 57.39 | 57.52 | 55.11 | 55.19 | 3,582,857 | -2.05(-3.58%) |
Jun 16, 2020 | 57.59 | 57.93 | 55.67 | 57.24 | 4,850,308 | +2.47(+4.52%) |
Jun 15, 2020 | 51.35 | 55.05 | 50.72 | 54.77 | 4,918,208 | +1.62(+3.05%) |
Jun 12, 2020 | 53.59 | 53.83 | 50.84 | 53.15 | 4,215,850 | +1.26(+2.42%) |
Jun 11, 2020 | 52.75 | 53.09 | 51.64 | 51.89 | 3,788,821 | -3.28(-5.95%) |
Jun 10, 2020 | 55.40 | 56.55 | 54.44 | 55.17 | 3,314,650 | -0.75(-1.35%) |
Jun 09, 2020 | 57.64 | 57.64 | 55.62 | 55.92 | 2,842,178 | -2.72(-4.65%) |
Jun 08, 2020 | 59.53 | 60.09 | 57.66 | 58.65 | 4,189,769 | -0.21(-0.35%) |
Jun 05, 2020 | 59.20 | 61.39 | 58.52 | 58.85 | 4,151,542 | +3.64(+6.58%) |
Jun 04, 2020 | 54.80 | 55.77 | 54.13 | 55.22 | 3,784,553 | +0.08(+0.14%) |
Jun 03, 2020 | 52.09 | 55.32 | 51.81 | 55.14 | 6,420,838 | +4.01(+7.83%) |
Jun 02, 2020 | 50.62 | 51.33 | 50.37 | 51.13 | 8,585,350 | +1.10(+2.20%) |
Jun 01, 2020 | 48.40 | 50.40 | 48.12 | 50.03 | 3,392,356 | +1.70(+3.51%) |
May 29, 2020 | 49.83 | 50.16 | 47.83 | 48.33 | 4,743,377 | -2.32(-4.58%) |
May 28, 2020 | 54.00 | 54.24 | 50.54 | 50.65 | 3,554,218 | -2.92(-5.45%) |
May 27, 2020 | 52.89 | 54.54 | 52.60 | 53.57 | 3,250,449 | +2.03(+3.95%) |
May 26, 2020 | 49.89 | 52.13 | 49.77 | 51.54 | 3,551,794 | +3.60(+7.51%) |
May 22, 2020 | 48.70 | 48.88 | 46.92 | 47.94 | 2,410,397 | -0.56(-1.15%) |
May 21, 2020 | 47.99 | 48.95 | 47.57 | 48.50 | 3,910,929 | +0.27(+0.55%) |
May 20, 2020 | 48.07 | 48.84 | 47.96 | 48.23 | 2,920,078 | +0.98(+2.08%) |
May 19, 2020 | 48.75 | 48.89 | 47.14 | 47.25 | 4,216,391 | -1.39(-2.85%) |
May 18, 2020 | 47.45 | 49.38 | 47.19 | 48.63 | 3,513,633 | +3.87(+8.64%) |
May 15, 2020 | 45.59 | 47.01 | 44.34 | 44.77 | 7,547,247 | -3.00(-6.28%) |
May 14, 2020 | 44.77 | 47.83 | 43.70 | 47.76 | 4,414,989 | +2.31(+5.08%) |
May 13, 2020 | 47.56 | 47.71 | 44.89 | 45.46 | 3,734,427 | -2.61(-5.43%) |
May 12, 2020 | 49.63 | 49.94 | 47.82 | 48.07 | 2,251,424 | -1.30(-2.64%) |
May 11, 2020 | 49.51 | 50.00 | 48.28 | 49.37 | 2,022,934 | -0.80(-1.60%) |
May 08, 2020 | 50.35 | 51.01 | 50.05 | 50.17 | 2,344,702 | +0.82(+1.66%) |
May 07, 2020 | 48.86 | 50.57 | 48.85 | 49.35 | 3,002,805 | +1.09(+2.25%) |
May 06, 2020 | 48.03 | 48.55 | 47.24 | 48.26 | 3,410,783 | +0.31(+0.65%) |
May 05, 2020 | 48.80 | 49.26 | 47.83 | 47.95 | 2,686,894 | -0.05(-0.11%) |
May 04, 2020 | 46.94 | 48.17 | 46.56 | 48.01 | 4,071,442 | +0.25(+0.52%) |