Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.83 | 54.20 | 53.30 | 54.06 | 13,631,932 | +0.09(+0.16%) |
Jul 30, 2020 | 53.58 | 53.98 | 53.31 | 53.97 | 14,334,184 | +0.00(+0.00%) |
Jul 29, 2020 | 53.82 | 54.11 | 53.57 | 53.97 | 10,243,490 | +0.25(+0.46%) |
Jul 28, 2020 | 52.79 | 54.17 | 52.74 | 53.72 | 21,262,874 | +0.80(+1.51%) |
Jul 27, 2020 | 53.59 | 53.62 | 52.54 | 52.92 | 12,737,813 | -0.65(-1.21%) |
Jul 24, 2020 | 54.03 | 54.58 | 53.27 | 53.57 | 19,916,356 | -0.36(-0.66%) |
Jul 23, 2020 | 53.84 | 54.30 | 53.60 | 53.92 | 21,537,352 | +0.06(+0.12%) |
Jul 22, 2020 | 52.80 | 54.06 | 52.29 | 53.86 | 16,707,223 | +0.82(+1.54%) |
Jul 21, 2020 | 52.94 | 53.66 | 52.77 | 53.04 | 17,001,406 | +0.24(+0.45%) |
Jul 20, 2020 | 53.32 | 53.47 | 52.71 | 52.80 | 13,647,333 | -0.70(-1.31%) |
Jul 17, 2020 | 52.61 | 53.65 | 52.56 | 53.51 | 25,826,838 | +1.18(+2.26%) |
Jul 16, 2020 | 51.71 | 52.47 | 51.58 | 52.32 | 16,950,834 | +0.66(+1.27%) |
Jul 15, 2020 | 52.36 | 52.74 | 51.57 | 51.67 | 15,158,166 | -0.20(-0.39%) |
Jul 14, 2020 | 51.40 | 52.17 | 51.34 | 51.87 | 38,200,900 | +0.48(+0.93%) |
Jul 13, 2020 | 51.34 | 51.90 | 51.15 | 51.39 | 19,991,462 | +0.05(+0.10%) |
Jul 10, 2020 | 50.39 | 51.48 | 50.37 | 51.34 | 15,285,355 | +0.95(+1.89%) |
Jul 09, 2020 | 50.82 | 50.85 | 49.68 | 50.39 | 20,115,334 | -0.61(-1.20%) |
Jul 08, 2020 | 50.54 | 51.24 | 50.44 | 51.00 | 13,705,984 | +0.38(+0.75%) |
Jul 07, 2020 | 50.26 | 50.81 | 50.02 | 50.62 | 12,761,625 | -0.20(-0.40%) |
Jul 06, 2020 | 51.64 | 51.98 | 50.40 | 50.82 | 17,315,514 | -0.63(-1.23%) |
Jul 02, 2020 | 51.68 | 52.00 | 51.32 | 51.45 | 13,669,855 | +0.13(+0.26%) |
Jul 01, 2020 | 50.19 | 51.54 | 50.10 | 51.32 | 22,381,072 | +1.17(+2.34%) |
Jun 30, 2020 | 49.97 | 50.42 | 49.67 | 50.15 | 18,986,210 | +0.19(+0.37%) |
Jun 29, 2020 | 49.43 | 49.99 | 48.90 | 49.96 | 16,728,171 | +0.92(+1.88%) |
Jun 26, 2020 | 49.49 | 50.05 | 48.71 | 49.04 | 32,332,162 | -0.52(-1.06%) |
Jun 25, 2020 | 50.07 | 50.10 | 48.98 | 49.56 | 24,476,984 | -0.62(-1.24%) |
Jun 24, 2020 | 50.26 | 50.49 | 49.58 | 50.18 | 16,057,271 | -0.46(-0.91%) |
Jun 23, 2020 | 51.68 | 51.75 | 50.50 | 50.64 | 14,203,771 | -0.52(-1.01%) |
Jun 22, 2020 | 50.63 | 51.48 | 50.16 | 51.16 | 14,576,369 | +0.49(+0.97%) |
Jun 19, 2020 | 52.54 | 52.76 | 50.59 | 50.67 | 33,207,892 | -1.46(-2.81%) |
Jun 18, 2020 | 51.81 | 52.27 | 51.54 | 52.13 | 15,034,218 | -0.01(-0.02%) |
Jun 17, 2020 | 52.52 | 52.52 | 51.63 | 52.14 | 13,827,789 | -0.16(-0.30%) |
Jun 16, 2020 | 53.32 | 53.61 | 52.01 | 52.30 | 19,418,650 | +0.24(+0.46%) |
Jun 15, 2020 | 50.79 | 52.44 | 50.34 | 52.06 | 18,968,826 | +0.35(+0.68%) |
Jun 12, 2020 | 52.82 | 52.89 | 51.07 | 51.71 | 26,327,958 | -0.13(-0.26%) |
Jun 11, 2020 | 53.02 | 53.17 | 51.46 | 51.84 | 39,385,884 | -2.11(-3.90%) |
Jun 10, 2020 | 54.26 | 54.62 | 53.77 | 53.94 | 14,213,470 | -0.32(-0.58%) |
Jun 09, 2020 | 54.87 | 54.89 | 53.66 | 54.26 | 21,153,382 | -1.11(-2.01%) |
Jun 08, 2020 | 54.02 | 55.54 | 53.64 | 55.37 | 18,108,570 | +1.45(+2.68%) |
Jun 05, 2020 | 53.73 | 54.96 | 53.68 | 53.93 | 25,110,988 | +0.68(+1.27%) |
Jun 04, 2020 | 53.93 | 54.04 | 52.56 | 53.25 | 24,781,452 | -0.97(-1.79%) |
Jun 03, 2020 | 53.86 | 54.60 | 53.82 | 54.22 | 14,570,457 | +0.64(+1.20%) |
Jun 02, 2020 | 53.43 | 53.61 | 52.86 | 53.57 | 15,885,029 | +0.34(+0.65%) |
Jun 01, 2020 | 52.59 | 53.55 | 52.29 | 53.23 | 16,517,224 | +0.63(+1.19%) |
May 29, 2020 | 52.08 | 52.88 | 51.77 | 52.60 | 16,744,252 | +0.41(+0.78%) |
May 28, 2020 | 51.35 | 52.42 | 51.31 | 52.20 | 24,159,378 | +1.50(+2.96%) |
May 27, 2020 | 50.98 | 51.07 | 50.00 | 50.70 | 18,713,908 | +0.60(+1.20%) |
May 26, 2020 | 50.67 | 51.07 | 50.05 | 50.10 | 19,898,486 | +0.33(+0.66%) |
May 22, 2020 | 49.23 | 49.82 | 49.07 | 49.78 | 13,524,417 | +0.55(+1.11%) |
May 21, 2020 | 49.60 | 49.95 | 49.13 | 49.23 | 19,215,214 | -0.50(-1.01%) |
May 20, 2020 | 49.97 | 50.29 | 49.54 | 49.73 | 13,379,759 | +0.27(+0.55%) |
May 19, 2020 | 50.07 | 50.22 | 49.45 | 49.46 | 18,527,274 | -0.83(-1.65%) |
May 18, 2020 | 49.44 | 50.60 | 49.44 | 50.29 | 26,095,726 | +1.98(+4.11%) |
May 15, 2020 | 48.61 | 48.63 | 47.56 | 48.30 | 39,344,708 | -0.65(-1.33%) |
May 14, 2020 | 47.95 | 49.10 | 47.29 | 48.96 | 26,227,272 | +0.52(+1.07%) |
May 13, 2020 | 48.75 | 48.75 | 47.88 | 48.44 | 22,492,654 | -0.41(-0.85%) |
May 12, 2020 | 49.41 | 49.63 | 48.75 | 48.85 | 24,812,172 | -0.43(-0.88%) |
May 11, 2020 | 49.11 | 49.47 | 48.40 | 49.28 | 17,773,154 | -0.21(-0.43%) |
May 08, 2020 | 49.11 | 49.69 | 48.88 | 49.49 | 15,065,004 | +0.98(+2.02%) |
May 07, 2020 | 48.88 | 49.31 | 48.44 | 48.51 | 23,979,924 | +0.19(+0.40%) |
May 06, 2020 | 50.20 | 50.23 | 48.25 | 48.32 | 27,316,642 | -1.70(-3.40%) |
May 05, 2020 | 49.79 | 50.62 | 49.73 | 50.02 | 13,419,450 | +0.41(+0.82%) |
May 04, 2020 | 48.99 | 49.74 | 48.69 | 49.62 | 13,631,501 | +0.37(+0.75%) |