Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.62 | 52.71 | 51.55 | 52.43 | 5,343,549 | -0.24(-0.46%) |
Jul 30, 2020 | 52.64 | 52.87 | 51.09 | 52.67 | 3,307,413 | -1.51(-2.78%) |
Jul 29, 2020 | 53.01 | 54.41 | 52.75 | 54.18 | 3,408,824 | +1.16(+2.18%) |
Jul 28, 2020 | 52.97 | 53.68 | 52.66 | 53.02 | 2,367,071 | -0.12(-0.22%) |
Jul 27, 2020 | 53.36 | 53.36 | 52.16 | 53.13 | 2,483,976 | -0.57(-1.06%) |
Jul 24, 2020 | 54.61 | 54.81 | 53.56 | 53.70 | 2,022,353 | -0.60(-1.10%) |
Jul 23, 2020 | 54.00 | 54.70 | 53.86 | 54.30 | 2,335,523 | +0.13(+0.24%) |
Jul 22, 2020 | 53.16 | 54.27 | 53.08 | 54.17 | 2,538,920 | +0.40(+0.74%) |
Jul 21, 2020 | 52.65 | 54.58 | 52.59 | 53.77 | 2,987,430 | +1.63(+3.13%) |
Jul 20, 2020 | 52.73 | 52.83 | 51.85 | 52.14 | 2,121,903 | -0.93(-1.75%) |
Jul 17, 2020 | 53.15 | 53.31 | 52.44 | 53.07 | 2,684,103 | -0.09(-0.17%) |
Jul 16, 2020 | 52.31 | 54.15 | 51.85 | 53.16 | 2,374,942 | +0.26(+0.50%) |
Jul 15, 2020 | 52.45 | 53.15 | 51.69 | 52.89 | 3,498,631 | +1.67(+3.26%) |
Jul 14, 2020 | 50.37 | 51.27 | 49.77 | 51.22 | 3,301,347 | +0.78(+1.54%) |
Jul 13, 2020 | 50.91 | 51.41 | 49.91 | 50.44 | 2,912,101 | +0.36(+0.71%) |
Jul 10, 2020 | 48.11 | 50.24 | 47.99 | 50.09 | 2,992,556 | +2.08(+4.33%) |
Jul 09, 2020 | 50.10 | 50.13 | 47.85 | 48.01 | 3,580,308 | -2.27(-4.51%) |
Jul 08, 2020 | 49.34 | 50.43 | 49.26 | 50.28 | 2,301,973 | +1.14(+2.32%) |
Jul 07, 2020 | 49.86 | 50.31 | 49.01 | 49.14 | 2,945,891 | -1.59(-3.13%) |
Jul 06, 2020 | 50.74 | 51.40 | 49.86 | 50.73 | 2,928,541 | +1.66(+3.39%) |
Jul 02, 2020 | 50.23 | 51.11 | 48.94 | 49.06 | 2,982,283 | +0.31(+0.63%) |
Jul 01, 2020 | 50.49 | 50.74 | 48.69 | 48.76 | 2,608,214 | -1.63(-3.23%) |
Jun 30, 2020 | 48.60 | 50.67 | 48.53 | 50.39 | 3,372,191 | +1.41(+2.87%) |
Jun 29, 2020 | 48.67 | 49.17 | 47.79 | 48.98 | 3,168,843 | +0.91(+1.89%) |
Jun 26, 2020 | 49.10 | 49.36 | 47.25 | 48.07 | 10,854,499 | -1.94(-3.89%) |
Jun 25, 2020 | 48.81 | 50.32 | 48.57 | 50.01 | 4,947,048 | +0.62(+1.26%) |
Jun 24, 2020 | 51.30 | 51.46 | 49.00 | 49.39 | 4,638,388 | -2.88(-5.51%) |
Jun 23, 2020 | 52.69 | 53.36 | 52.03 | 52.27 | 3,416,267 | +0.53(+1.02%) |
Jun 22, 2020 | 51.71 | 52.15 | 50.96 | 51.74 | 3,177,717 | -0.46(-0.87%) |
Jun 19, 2020 | 54.44 | 54.44 | 51.71 | 52.20 | 10,173,895 | -0.79(-1.48%) |
Jun 18, 2020 | 52.21 | 53.97 | 51.80 | 52.98 | 2,990,149 | +0.18(+0.34%) |
Jun 17, 2020 | 54.80 | 54.95 | 52.75 | 52.80 | 2,981,305 | -1.64(-3.01%) |
Jun 16, 2020 | 56.19 | 56.67 | 53.00 | 54.44 | 4,345,044 | +1.04(+1.95%) |
Jun 15, 2020 | 49.77 | 53.96 | 49.58 | 53.40 | 4,172,898 | +1.14(+2.18%) |
Jun 12, 2020 | 52.76 | 52.81 | 50.60 | 52.26 | 3,299,076 | +2.32(+4.66%) |
Jun 11, 2020 | 52.21 | 53.13 | 49.69 | 49.93 | 5,940,548 | -6.23(-11.09%) |
Jun 10, 2020 | 58.74 | 58.80 | 56.16 | 56.16 | 4,273,783 | -3.21(-5.41%) |
Jun 09, 2020 | 59.57 | 60.12 | 58.54 | 59.37 | 4,140,913 | -2.46(-3.97%) |
Jun 08, 2020 | 59.05 | 61.85 | 58.16 | 61.83 | 6,706,469 | +4.55(+7.94%) |
Jun 05, 2020 | 58.73 | 59.11 | 56.48 | 57.28 | 6,739,447 | +3.12(+5.76%) |
Jun 04, 2020 | 52.40 | 54.22 | 51.83 | 54.16 | 6,788,629 | +1.45(+2.75%) |
Jun 03, 2020 | 52.09 | 53.04 | 51.89 | 52.71 | 6,632,422 | +2.28(+4.51%) |
Jun 02, 2020 | 49.44 | 50.96 | 49.44 | 50.44 | 7,532,540 | +0.07(+0.13%) |
Jun 01, 2020 | 50.29 | 50.80 | 49.36 | 50.37 | 4,591,544 | -0.07(-0.13%) |
May 29, 2020 | 50.20 | 51.28 | 49.73 | 50.44 | 5,559,176 | -0.74(-1.44%) |
May 28, 2020 | 53.17 | 53.22 | 50.99 | 51.17 | 3,018,616 | -1.12(-2.14%) |
May 27, 2020 | 52.95 | 53.74 | 51.31 | 52.29 | 4,229,935 | +2.27(+4.53%) |
May 26, 2020 | 49.22 | 50.95 | 48.76 | 50.02 | 5,513,441 | +3.46(+7.43%) |
May 22, 2020 | 46.83 | 47.10 | 45.40 | 46.56 | 3,998,173 | -0.24(-0.51%) |
May 21, 2020 | 45.48 | 47.05 | 45.48 | 46.80 | 3,469,096 | +0.90(+1.96%) |
May 20, 2020 | 45.54 | 46.38 | 45.45 | 45.90 | 2,793,463 | +1.28(+2.87%) |
May 19, 2020 | 46.09 | 46.23 | 44.60 | 44.62 | 2,893,524 | -1.74(-3.75%) |
May 18, 2020 | 45.33 | 46.76 | 45.05 | 46.36 | 3,256,957 | +3.40(+7.92%) |
May 15, 2020 | 42.72 | 43.63 | 42.06 | 42.96 | 3,139,217 | -0.37(-0.84%) |
May 14, 2020 | 40.68 | 43.40 | 39.38 | 43.32 | 3,948,423 | +1.65(+3.95%) |
May 13, 2020 | 43.58 | 43.78 | 41.37 | 41.67 | 4,738,823 | -2.36(-5.36%) |
May 12, 2020 | 46.67 | 46.99 | 44.03 | 44.04 | 3,149,959 | -2.26(-4.89%) |
May 11, 2020 | 47.03 | 47.11 | 45.77 | 46.30 | 2,690,595 | -1.57(-3.27%) |
May 08, 2020 | 47.17 | 47.92 | 46.44 | 47.87 | 2,459,794 | +1.83(+3.98%) |
May 07, 2020 | 44.70 | 47.75 | 44.66 | 46.03 | 4,330,866 | +2.11(+4.80%) |
May 06, 2020 | 46.71 | 47.74 | 43.84 | 43.92 | 5,494,995 | -3.76(-7.88%) |
May 05, 2020 | 48.56 | 49.23 | 47.45 | 47.68 | 2,780,231 | -0.11(-0.22%) |
May 04, 2020 | 47.23 | 47.87 | 46.27 | 47.79 | 2,765,091 | -0.54(-1.11%) |