Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.57 | 56.58 | 55.18 | 56.30 | 3,824,456 | -0.58(-1.02%) |
Jul 30, 2020 | 57.01 | 57.13 | 55.97 | 56.88 | 2,316,840 | -0.99(-1.71%) |
Jul 29, 2020 | 56.98 | 58.01 | 56.67 | 57.87 | 3,028,045 | +1.33(+2.36%) |
Jul 28, 2020 | 57.27 | 57.58 | 56.46 | 56.53 | 2,578,766 | -1.03(-1.80%) |
Jul 27, 2020 | 57.34 | 57.75 | 56.97 | 57.57 | 2,749,843 | +0.05(+0.08%) |
Jul 24, 2020 | 58.06 | 58.40 | 57.41 | 57.52 | 1,572,541 | -0.59(-1.02%) |
Jul 23, 2020 | 58.01 | 58.41 | 57.77 | 58.11 | 1,827,628 | +0.05(+0.08%) |
Jul 22, 2020 | 57.69 | 58.12 | 57.36 | 58.07 | 2,360,734 | +0.15(+0.27%) |
Jul 21, 2020 | 57.30 | 58.33 | 57.20 | 57.91 | 2,763,675 | +1.31(+2.31%) |
Jul 20, 2020 | 57.04 | 57.54 | 56.33 | 56.61 | 2,132,977 | -1.07(-1.86%) |
Jul 17, 2020 | 57.75 | 58.03 | 57.39 | 57.68 | 2,303,463 | +0.35(+0.62%) |
Jul 16, 2020 | 57.42 | 58.19 | 57.01 | 57.32 | 2,746,345 | -0.44(-0.77%) |
Jul 15, 2020 | 57.63 | 58.07 | 56.81 | 57.77 | 2,492,187 | +1.40(+2.48%) |
Jul 14, 2020 | 54.79 | 56.53 | 54.32 | 56.37 | 3,182,484 | +1.14(+2.07%) |
Jul 13, 2020 | 54.53 | 56.23 | 54.36 | 55.23 | 3,475,844 | +0.96(+1.77%) |
Jul 10, 2020 | 54.18 | 54.41 | 53.63 | 54.26 | 2,567,371 | +0.27(+0.50%) |
Jul 09, 2020 | 55.36 | 55.56 | 53.88 | 53.99 | 2,246,639 | -1.47(-2.65%) |
Jul 08, 2020 | 55.47 | 55.69 | 54.95 | 55.46 | 2,890,865 | +0.25(+0.44%) |
Jul 07, 2020 | 56.37 | 56.52 | 55.05 | 55.22 | 3,279,956 | -1.53(-2.70%) |
Jul 06, 2020 | 57.09 | 57.23 | 56.13 | 56.75 | 2,801,892 | +0.78(+1.39%) |
Jul 02, 2020 | 56.51 | 57.60 | 55.92 | 55.97 | 2,563,736 | +0.40(+0.72%) |
Jul 01, 2020 | 56.37 | 56.59 | 55.31 | 55.57 | 2,738,705 | -0.74(-1.32%) |
Jun 30, 2020 | 55.60 | 56.55 | 55.31 | 56.32 | 2,852,688 | +0.59(+1.06%) |
Jun 29, 2020 | 55.18 | 55.73 | 54.81 | 55.73 | 2,204,578 | +1.37(+2.52%) |
Jun 26, 2020 | 54.37 | 54.81 | 53.81 | 54.36 | 4,914,782 | -0.44(-0.80%) |
Jun 25, 2020 | 53.84 | 54.85 | 53.27 | 54.79 | 2,574,850 | +0.65(+1.21%) |
Jun 24, 2020 | 55.38 | 55.54 | 54.02 | 54.14 | 4,292,099 | -1.99(-3.54%) |
Jun 23, 2020 | 56.54 | 56.83 | 55.91 | 56.13 | 2,291,310 | +0.34(+0.62%) |
Jun 22, 2020 | 55.79 | 56.15 | 54.71 | 55.78 | 3,022,887 | -0.49(-0.87%) |
Jun 19, 2020 | 56.82 | 56.82 | 54.90 | 56.27 | 10,656,645 | +0.54(+0.96%) |
Jun 18, 2020 | 56.11 | 57.02 | 55.44 | 55.74 | 2,969,032 | -1.09(-1.92%) |
Jun 17, 2020 | 57.78 | 57.87 | 56.73 | 56.83 | 2,384,935 | -0.79(-1.37%) |
Jun 16, 2020 | 59.16 | 59.36 | 56.76 | 57.61 | 3,199,312 | +1.08(+1.91%) |
Jun 15, 2020 | 53.92 | 57.06 | 53.76 | 56.53 | 3,036,719 | +0.84(+1.50%) |
Jun 12, 2020 | 56.92 | 57.02 | 54.26 | 55.70 | 3,379,140 | +0.81(+1.47%) |
Jun 11, 2020 | 56.87 | 57.34 | 54.84 | 54.89 | 4,610,927 | -4.92(-8.23%) |
Jun 10, 2020 | 61.05 | 61.05 | 59.47 | 59.81 | 4,094,978 | -1.48(-2.41%) |
Jun 09, 2020 | 61.46 | 61.85 | 60.65 | 61.29 | 3,408,756 | -1.65(-2.63%) |
Jun 08, 2020 | 61.74 | 63.01 | 61.54 | 62.94 | 4,244,694 | +2.02(+3.32%) |
Jun 05, 2020 | 59.97 | 61.28 | 59.41 | 60.92 | 4,789,327 | +3.60(+6.29%) |
Jun 04, 2020 | 56.71 | 57.34 | 56.21 | 57.32 | 2,871,007 | +0.19(+0.33%) |
Jun 03, 2020 | 56.51 | 57.34 | 56.29 | 57.12 | 3,290,802 | +1.61(+2.89%) |
Jun 02, 2020 | 55.25 | 56.01 | 54.88 | 55.52 | 2,841,808 | +0.68(+1.24%) |
Jun 01, 2020 | 55.21 | 55.59 | 54.58 | 54.84 | 2,527,714 | -0.56(-1.02%) |
May 29, 2020 | 54.77 | 55.61 | 54.05 | 55.40 | 5,191,467 | -0.01(-0.02%) |
May 28, 2020 | 56.57 | 56.66 | 54.94 | 55.41 | 3,385,176 | -0.78(-1.39%) |
May 27, 2020 | 55.41 | 56.33 | 54.84 | 56.19 | 4,668,834 | +2.38(+4.42%) |
May 26, 2020 | 52.89 | 54.16 | 52.47 | 53.81 | 3,812,888 | +3.09(+6.09%) |
May 22, 2020 | 51.18 | 51.32 | 50.26 | 50.72 | 4,661,008 | -0.35(-0.68%) |
May 21, 2020 | 51.64 | 51.78 | 50.78 | 51.07 | 2,866,979 | -0.51(-0.99%) |
May 20, 2020 | 51.31 | 52.39 | 51.25 | 51.58 | 3,545,507 | +1.01(+1.99%) |
May 19, 2020 | 50.87 | 51.90 | 50.28 | 50.57 | 2,943,902 | -0.65(-1.28%) |
May 18, 2020 | 49.91 | 51.60 | 49.91 | 51.22 | 4,742,954 | +3.16(+6.57%) |
May 15, 2020 | 48.07 | 49.44 | 47.96 | 48.06 | 9,142,040 | -0.40(-0.82%) |
May 14, 2020 | 45.58 | 48.51 | 45.42 | 48.46 | 5,197,163 | +1.80(+3.85%) |
May 13, 2020 | 47.86 | 48.01 | 46.19 | 46.67 | 4,058,698 | -1.38(-2.88%) |
May 12, 2020 | 50.58 | 50.88 | 48.03 | 48.05 | 3,218,452 | -2.32(-4.61%) |
May 11, 2020 | 50.59 | 50.70 | 49.70 | 50.37 | 4,073,301 | -0.07(-0.14%) |
May 08, 2020 | 50.66 | 50.76 | 50.08 | 50.44 | 3,267,652 | +0.76(+1.52%) |
May 07, 2020 | 50.23 | 50.58 | 49.50 | 49.69 | 3,073,854 | +0.61(+1.25%) |
May 06, 2020 | 49.00 | 49.58 | 48.35 | 49.08 | 4,001,079 | -0.11(-0.22%) |
May 05, 2020 | 49.86 | 50.12 | 49.09 | 49.18 | 3,474,548 | +0.37(+0.76%) |
May 04, 2020 | 47.83 | 48.84 | 46.98 | 48.81 | 4,732,428 | +0.45(+0.93%) |