Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.35 | 43.53 | 42.31 | 42.99 | 51,699,696 | -0.23(-0.54%) |
Jul 30, 2020 | 43.08 | 43.69 | 42.87 | 43.23 | 44,064,784 | -0.07(-0.17%) |
Jul 29, 2020 | 44.58 | 44.59 | 43.15 | 43.30 | 67,110,256 | -1.05(-2.38%) |
Jul 28, 2020 | 44.57 | 45.25 | 44.26 | 44.35 | 69,159,272 | -0.30(-0.67%) |
Jul 27, 2020 | 45.97 | 46.07 | 44.56 | 44.65 | 119,287,736 | -0.92(-2.02%) |
Jul 24, 2020 | 46.98 | 47.00 | 44.59 | 45.57 | 202,347,840 | -8.84(-16.24%) |
Jul 23, 2020 | 55.18 | 55.61 | 54.03 | 54.41 | 47,398,536 | -0.59(-1.06%) |
Jul 22, 2020 | 55.23 | 55.63 | 54.60 | 54.99 | 21,044,088 | -0.06(-0.11%) |
Jul 21, 2020 | 55.41 | 55.78 | 54.44 | 55.06 | 22,004,708 | -0.03(-0.05%) |
Jul 20, 2020 | 54.12 | 55.29 | 53.45 | 55.08 | 18,725,046 | +1.04(+1.92%) |
Jul 17, 2020 | 53.52 | 54.46 | 53.40 | 54.05 | 18,120,838 | +0.77(+1.45%) |
Jul 16, 2020 | 52.73 | 53.47 | 52.61 | 53.27 | 13,787,177 | +0.10(+0.19%) |
Jul 15, 2020 | 53.17 | 53.45 | 52.62 | 53.17 | 22,185,368 | +0.05(+0.08%) |
Jul 14, 2020 | 52.13 | 53.37 | 51.66 | 53.13 | 26,848,592 | +0.36(+0.68%) |
Jul 13, 2020 | 53.90 | 54.60 | 52.60 | 52.77 | 21,172,126 | -0.86(-1.60%) |
Jul 10, 2020 | 52.20 | 53.77 | 52.09 | 53.62 | 19,696,702 | +1.00(+1.90%) |
Jul 09, 2020 | 52.43 | 52.91 | 51.97 | 52.62 | 22,960,064 | -0.20(-0.38%) |
Jul 08, 2020 | 52.65 | 52.87 | 52.18 | 52.82 | 14,739,387 | +0.08(+0.15%) |
Jul 07, 2020 | 53.21 | 53.66 | 52.37 | 52.74 | 17,748,038 | -0.89(-1.66%) |
Jul 06, 2020 | 52.89 | 53.70 | 52.79 | 53.63 | 22,792,872 | +0.37(+0.69%) |
Jul 02, 2020 | 53.32 | 53.88 | 53.12 | 53.26 | 17,294,550 | +0.29(+0.54%) |
Jul 01, 2020 | 53.97 | 54.07 | 52.93 | 52.97 | 16,367,681 | -0.92(-1.70%) |
Jun 30, 2020 | 52.88 | 54.03 | 52.73 | 53.89 | 35,014,652 | +1.41(+2.68%) |
Jun 29, 2020 | 51.77 | 52.56 | 51.13 | 52.49 | 24,586,908 | +0.69(+1.34%) |
Jun 26, 2020 | 52.69 | 52.90 | 51.41 | 51.79 | 42,715,988 | -0.91(-1.73%) |
Jun 25, 2020 | 53.13 | 53.23 | 51.78 | 52.70 | 24,311,236 | -0.52(-0.98%) |
Jun 24, 2020 | 53.72 | 53.88 | 52.85 | 53.23 | 30,822,210 | -0.75(-1.39%) |
Jun 23, 2020 | 54.22 | 54.47 | 53.92 | 53.97 | 25,314,266 | -0.15(-0.28%) |
Jun 22, 2020 | 53.80 | 54.53 | 52.99 | 54.13 | 25,356,144 | +0.42(+0.79%) |
Jun 19, 2020 | 54.63 | 54.85 | 53.24 | 53.70 | 66,969,544 | -0.41(-0.77%) |
Jun 18, 2020 | 54.36 | 54.51 | 53.43 | 54.12 | 27,635,452 | -0.37(-0.68%) |
Jun 17, 2020 | 54.71 | 55.20 | 54.10 | 54.49 | 22,702,978 | +0.08(+0.15%) |
Jun 16, 2020 | 55.39 | 55.53 | 53.59 | 54.41 | 25,774,526 | +0.27(+0.50%) |
Jun 15, 2020 | 53.44 | 54.37 | 52.77 | 54.14 | 32,895,690 | +0.69(+1.30%) |
Jun 12, 2020 | 54.15 | 54.91 | 52.35 | 53.44 | 33,770,580 | -0.33(-0.62%) |
Jun 11, 2020 | 56.66 | 57.02 | 53.61 | 53.78 | 29,960,976 | -3.76(-6.53%) |
Jun 10, 2020 | 56.56 | 57.91 | 56.52 | 57.53 | 23,715,278 | +0.75(+1.32%) |
Jun 09, 2020 | 56.74 | 57.39 | 56.66 | 56.78 | 26,189,236 | -0.57(-0.99%) |
Jun 08, 2020 | 57.62 | 57.78 | 56.69 | 57.35 | 23,916,912 | -0.60(-1.04%) |
Jun 05, 2020 | 57.07 | 58.65 | 56.89 | 57.96 | 29,766,586 | +1.23(+2.18%) |
Jun 04, 2020 | 55.61 | 57.17 | 55.25 | 56.72 | 24,431,398 | +0.94(+1.68%) |
Jun 03, 2020 | 56.25 | 56.33 | 55.42 | 55.78 | 18,574,398 | -0.17(-0.31%) |
Jun 02, 2020 | 55.58 | 56.00 | 54.79 | 55.96 | 22,974,818 | +0.23(+0.42%) |
Jun 01, 2020 | 56.29 | 56.44 | 55.54 | 55.72 | 15,900,935 | -0.96(-1.70%) |
May 29, 2020 | 55.76 | 57.34 | 55.51 | 56.69 | 37,074,404 | +1.11(+1.99%) |
May 28, 2020 | 56.75 | 57.15 | 55.39 | 55.58 | 19,157,328 | -1.68(-2.93%) |
May 27, 2020 | 56.14 | 57.28 | 55.01 | 57.25 | 22,072,722 | +1.10(+1.96%) |
May 26, 2020 | 57.36 | 57.78 | 55.96 | 56.15 | 23,237,604 | +0.08(+0.14%) |
May 22, 2020 | 55.83 | 56.14 | 55.33 | 56.08 | 15,656,516 | +0.25(+0.44%) |
May 21, 2020 | 56.84 | 57.47 | 55.69 | 55.83 | 23,296,394 | -1.01(-1.78%) |
May 20, 2020 | 55.09 | 57.19 | 54.97 | 56.84 | 33,950,564 | +2.53(+4.66%) |
May 19, 2020 | 54.16 | 55.64 | 53.91 | 54.31 | 24,272,054 | +0.33(+0.62%) |
May 18, 2020 | 53.81 | 54.30 | 53.47 | 53.97 | 22,692,002 | +1.48(+2.81%) |
May 15, 2020 | 51.70 | 52.58 | 51.31 | 52.50 | 23,727,564 | -0.72(-1.35%) |
May 14, 2020 | 51.63 | 53.28 | 50.53 | 53.22 | 23,940,814 | +1.21(+2.32%) |
May 13, 2020 | 52.65 | 53.35 | 51.25 | 52.01 | 23,377,346 | -0.59(-1.11%) |
May 12, 2020 | 54.24 | 54.62 | 52.48 | 52.60 | 18,582,564 | -1.57(-2.89%) |
May 11, 2020 | 53.81 | 54.80 | 53.79 | 54.16 | 20,728,068 | +0.41(+0.77%) |
May 08, 2020 | 53.75 | 53.85 | 53.19 | 53.75 | 22,637,170 | +0.45(+0.85%) |
May 07, 2020 | 53.98 | 54.14 | 53.07 | 53.30 | 16,348,339 | -0.01(-0.02%) |
May 06, 2020 | 53.18 | 54.00 | 53.09 | 53.31 | 19,813,226 | +0.68(+1.30%) |
May 05, 2020 | 52.66 | 53.12 | 52.27 | 52.62 | 19,257,976 | +0.68(+1.31%) |
May 04, 2020 | 51.16 | 52.01 | 50.44 | 51.94 | 21,162,138 | +0.47(+0.90%) |