Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.37 | 52.37 | 52.33 | 52.33 | 1,902,526 | -0.04(-0.07%) |
Jul 30, 2020 | 52.38 | 52.39 | 52.34 | 52.37 | 1,476,248 | +0.11(+0.21%) |
Jul 29, 2020 | 52.26 | 52.26 | 52.23 | 52.26 | 1,879,410 | +0.00(+0.00%) |
Jul 28, 2020 | 52.27 | 52.34 | 52.23 | 52.26 | 1,842,451 | +0.03(+0.06%) |
Jul 27, 2020 | 52.24 | 52.26 | 52.22 | 52.23 | 2,020,341 | +0.07(+0.13%) |
Jul 24, 2020 | 52.13 | 52.18 | 52.13 | 52.16 | 1,341,415 | -0.03(-0.05%) |
Jul 23, 2020 | 52.24 | 52.24 | 52.19 | 52.19 | 1,449,979 | -0.01(-0.02%) |
Jul 22, 2020 | 52.15 | 52.21 | 52.14 | 52.20 | 2,392,835 | +0.13(+0.24%) |
Jul 21, 2020 | 52.07 | 52.08 | 52.04 | 52.07 | 1,642,475 | +0.05(+0.09%) |
Jul 20, 2020 | 51.98 | 52.06 | 51.98 | 52.02 | 1,769,188 | +0.05(+0.10%) |
Jul 17, 2020 | 51.97 | 51.98 | 51.95 | 51.97 | 1,953,375 | -0.03(-0.05%) |
Jul 16, 2020 | 51.97 | 52.03 | 51.97 | 52.00 | 1,748,850 | +0.07(+0.13%) |
Jul 15, 2020 | 51.93 | 51.94 | 51.90 | 51.93 | 1,840,178 | -0.04(-0.08%) |
Jul 14, 2020 | 51.98 | 51.98 | 51.95 | 51.97 | 1,694,035 | +0.15(+0.29%) |
Jul 13, 2020 | 51.81 | 51.84 | 51.80 | 51.82 | 2,304,377 | -0.13(-0.24%) |
Jul 10, 2020 | 52.00 | 52.01 | 51.95 | 51.95 | 1,882,944 | -0.05(-0.10%) |
Jul 09, 2020 | 51.96 | 52.02 | 51.91 | 52.00 | 2,029,373 | +0.13(+0.24%) |
Jul 08, 2020 | 51.93 | 51.94 | 51.86 | 51.88 | 5,650,765 | -0.04(-0.07%) |
Jul 07, 2020 | 51.86 | 51.92 | 51.86 | 51.91 | 1,436,466 | +0.10(+0.19%) |
Jul 06, 2020 | 51.83 | 51.84 | 51.80 | 51.81 | 1,849,076 | +0.01(+0.02%) |
Jul 02, 2020 | 51.71 | 51.83 | 51.71 | 51.80 | 3,251,286 | +0.08(+0.16%) |
Jul 01, 2020 | 51.68 | 51.72 | 51.63 | 51.72 | 3,294,325 | -0.12(-0.23%) |
Jun 30, 2020 | 51.91 | 51.91 | 51.82 | 51.84 | 2,705,517 | -0.02(-0.03%) |
Jun 29, 2020 | 51.84 | 51.89 | 51.83 | 51.86 | 2,186,331 | +0.03(+0.05%) |
Jun 26, 2020 | 51.82 | 51.91 | 51.82 | 51.83 | 1,616,450 | -0.04(-0.07%) |
Jun 25, 2020 | 51.92 | 51.92 | 51.86 | 51.87 | 2,162,929 | +0.04(+0.09%) |
Jun 24, 2020 | 51.72 | 51.82 | 51.68 | 51.82 | 2,431,123 | +0.09(+0.17%) |
Jun 23, 2020 | 51.73 | 51.76 | 51.70 | 51.73 | 1,659,194 | -0.04(-0.09%) |
Jun 22, 2020 | 51.78 | 51.86 | 51.77 | 51.78 | 1,772,202 | +0.02(+0.03%) |
Jun 19, 2020 | 51.73 | 51.79 | 51.71 | 51.76 | 1,683,152 | +0.00(+0.00%) |
Jun 18, 2020 | 51.74 | 51.76 | 51.73 | 51.76 | 1,701,302 | +0.03(+0.05%) |
Jun 17, 2020 | 51.73 | 51.76 | 51.71 | 51.73 | 1,998,108 | +0.06(+0.12%) |
Jun 16, 2020 | 51.65 | 51.68 | 51.60 | 51.67 | 2,407,593 | +0.03(+0.05%) |
Jun 15, 2020 | 51.64 | 51.70 | 51.64 | 51.65 | 1,893,849 | +0.01(+0.02%) |
Jun 12, 2020 | 51.65 | 51.67 | 51.58 | 51.64 | 1,983,258 | -0.04(-0.07%) |
Jun 11, 2020 | 51.64 | 51.73 | 51.62 | 51.67 | 1,916,115 | +0.15(+0.30%) |
Jun 10, 2020 | 51.43 | 51.52 | 51.39 | 51.52 | 2,889,499 | +0.10(+0.19%) |
Jun 09, 2020 | 51.45 | 51.51 | 51.42 | 51.42 | 2,484,185 | +0.01(+0.02%) |
Jun 08, 2020 | 51.38 | 51.45 | 51.37 | 51.41 | 2,345,683 | +0.11(+0.21%) |
Jun 05, 2020 | 51.32 | 51.33 | 51.23 | 51.30 | 2,642,154 | +0.05(+0.11%) |
Jun 04, 2020 | 51.34 | 51.34 | 51.21 | 51.25 | 2,693,369 | -0.07(-0.14%) |
Jun 03, 2020 | 51.41 | 51.41 | 51.26 | 51.32 | 2,349,703 | -0.16(-0.31%) |
Jun 02, 2020 | 51.50 | 51.52 | 51.44 | 51.48 | 1,918,158 | +0.05(+0.10%) |
Jun 01, 2020 | 51.44 | 51.47 | 51.39 | 51.43 | 2,864,820 | -0.14(-0.27%) |
May 29, 2020 | 51.57 | 51.58 | 51.54 | 51.57 | 2,179,043 | +0.08(+0.16%) |
May 28, 2020 | 51.48 | 51.50 | 51.45 | 51.49 | 1,827,186 | +0.04(+0.09%) |
May 27, 2020 | 51.47 | 51.47 | 51.38 | 51.44 | 2,098,604 | +0.09(+0.17%) |
May 26, 2020 | 51.44 | 51.44 | 51.32 | 51.35 | 2,141,200 | -0.12(-0.23%) |
May 22, 2020 | 51.46 | 51.47 | 51.44 | 51.47 | 1,226,268 | +0.00(+0.00%) |
May 21, 2020 | 51.41 | 51.49 | 51.40 | 51.47 | 1,545,440 | +0.07(+0.14%) |
May 20, 2020 | 51.31 | 51.41 | 51.31 | 51.40 | 1,586,215 | +0.09(+0.17%) |
May 19, 2020 | 51.25 | 51.31 | 51.21 | 51.31 | 1,328,165 | +0.06(+0.12%) |
May 18, 2020 | 51.33 | 51.33 | 51.18 | 51.24 | 1,685,481 | -0.04(-0.07%) |
May 15, 2020 | 51.34 | 51.34 | 51.28 | 51.28 | 2,203,784 | -0.06(-0.12%) |
May 14, 2020 | 51.33 | 51.37 | 51.29 | 51.34 | 1,525,296 | +0.02(+0.04%) |
May 13, 2020 | 51.36 | 51.39 | 51.31 | 51.32 | 1,319,533 | +0.05(+0.10%) |
May 12, 2020 | 51.14 | 51.29 | 51.14 | 51.27 | 2,228,163 | +0.13(+0.25%) |
May 11, 2020 | 51.18 | 51.23 | 51.10 | 51.14 | 2,187,390 | -0.13(-0.24%) |
May 08, 2020 | 51.15 | 51.31 | 51.15 | 51.27 | 2,377,421 | -0.02(-0.03%) |
May 07, 2020 | 51.13 | 51.31 | 51.12 | 51.29 | 2,187,595 | +0.10(+0.19%) |
May 06, 2020 | 51.28 | 51.31 | 51.11 | 51.19 | 2,644,376 | -0.17(-0.33%) |
May 05, 2020 | 51.31 | 51.40 | 51.31 | 51.36 | 1,899,359 | +0.02(+0.03%) |
May 04, 2020 | 51.39 | 51.40 | 51.32 | 51.34 | 2,041,817 | +0.04(+0.07%) |