Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.32 | 59.63 | 58.50 | 59.51 | 1,320,800 | +0.40(+0.68%) |
Jul 30, 2020 | 58.84 | 59.40 | 58.43 | 59.11 | 1,536,023 | -0.34(-0.57%) |
Jul 29, 2020 | 58.38 | 59.82 | 58.20 | 59.45 | 1,905,547 | +1.86(+3.23%) |
Jul 28, 2020 | 58.77 | 58.98 | 57.52 | 57.59 | 1,445,151 | -1.33(-2.26%) |
Jul 27, 2020 | 57.07 | 59.27 | 57.05 | 58.92 | 2,909,167 | +2.20(+3.88%) |
Jul 24, 2020 | 54.92 | 56.85 | 54.78 | 56.72 | 2,618,200 | +1.55(+2.81%) |
Jul 23, 2020 | 54.97 | 55.96 | 54.71 | 55.17 | 1,060,604 | +0.22(+0.40%) |
Jul 22, 2020 | 54.44 | 54.95 | 53.81 | 54.95 | 1,189,317 | +0.43(+0.79%) |
Jul 21, 2020 | 56.00 | 56.20 | 54.48 | 54.52 | 1,566,447 | +0.17(+0.31%) |
Jul 20, 2020 | 54.62 | 54.80 | 53.78 | 54.35 | 2,190,051 | -0.25(-0.46%) |
Jul 17, 2020 | 53.70 | 54.86 | 53.33 | 54.60 | 1,725,100 | +1.75(+3.31%) |
Jul 16, 2020 | 52.99 | 53.10 | 52.27 | 52.85 | 1,318,261 | -0.61(-1.14%) |
Jul 15, 2020 | 54.07 | 54.44 | 52.98 | 53.46 | 2,022,064 | +0.49(+0.93%) |
Jul 14, 2020 | 52.24 | 53.43 | 51.93 | 52.97 | 2,001,266 | +0.61(+1.17%) |
Jul 13, 2020 | 55.71 | 55.89 | 52.18 | 52.36 | 2,627,781 | -2.61(-4.75%) |
Jul 10, 2020 | 55.97 | 56.15 | 54.27 | 54.97 | 1,723,100 | -1.19(-2.12%) |
Jul 09, 2020 | 56.04 | 56.61 | 55.43 | 56.16 | 1,596,342 | +0.65(+1.17%) |
Jul 08, 2020 | 56.05 | 56.52 | 55.20 | 55.51 | 1,513,915 | -0.39(-0.70%) |
Jul 07, 2020 | 56.37 | 56.94 | 55.70 | 55.90 | 2,109,093 | -0.67(-1.18%) |
Jul 06, 2020 | 54.25 | 57.53 | 54.07 | 56.57 | 4,117,561 | +3.31(+6.21%) |
Jul 02, 2020 | 54.18 | 54.18 | 53.16 | 53.26 | 1,100,300 | -0.33(-0.62%) |
Jul 01, 2020 | 54.16 | 54.42 | 53.59 | 53.59 | 1,280,218 | -0.57(-1.05%) |
Jun 30, 2020 | 53.29 | 54.54 | 53.20 | 54.16 | 1,625,176 | +1.01(+1.90%) |
Jun 29, 2020 | 53.69 | 53.85 | 52.61 | 53.15 | 1,804,200 | -0.32(-0.60%) |
Jun 26, 2020 | 53.37 | 53.78 | 52.80 | 53.47 | 2,195,900 | +0.11(+0.21%) |
Jun 25, 2020 | 53.17 | 53.43 | 52.45 | 53.36 | 1,532,946 | +0.14(+0.26%) |
Jun 24, 2020 | 54.00 | 54.34 | 52.69 | 53.22 | 1,746,019 | -0.86(-1.59%) |
Jun 23, 2020 | 54.93 | 54.96 | 53.95 | 54.08 | 1,049,492 | -0.07(-0.13%) |
Jun 22, 2020 | 53.81 | 54.37 | 52.93 | 54.15 | 1,127,941 | +0.53(+0.99%) |
Jun 19, 2020 | 53.89 | 54.45 | 53.03 | 53.62 | 1,984,000 | +0.26(+0.49%) |
Jun 18, 2020 | 53.62 | 53.69 | 52.88 | 53.36 | 1,771,685 | -0.26(-0.48%) |
Jun 17, 2020 | 54.62 | 54.72 | 53.52 | 53.62 | 1,520,920 | -0.78(-1.43%) |
Jun 16, 2020 | 55.06 | 55.38 | 53.75 | 54.40 | 1,624,805 | +0.65(+1.21%) |
Jun 15, 2020 | 51.81 | 53.84 | 51.31 | 53.75 | 1,558,498 | +0.99(+1.88%) |
Jun 12, 2020 | 53.24 | 53.78 | 51.57 | 52.76 | 1,654,100 | +0.55(+1.05%) |
Jun 11, 2020 | 53.62 | 53.74 | 52.21 | 52.21 | 1,766,670 | -2.72(-4.95%) |
Jun 10, 2020 | 55.20 | 55.36 | 54.35 | 54.93 | 1,729,055 | -0.16(-0.29%) |
Jun 09, 2020 | 54.50 | 55.32 | 53.82 | 55.09 | 1,772,492 | +0.58(+1.06%) |
Jun 08, 2020 | 54.00 | 54.52 | 53.40 | 54.51 | 2,045,051 | +0.22(+0.41%) |
Jun 05, 2020 | 55.00 | 55.79 | 53.63 | 54.29 | 2,865,700 | +0.35(+0.65%) |
Jun 04, 2020 | 55.74 | 56.49 | 52.90 | 53.94 | 3,968,876 | -2.37(-4.21%) |
Jun 03, 2020 | 55.78 | 57.19 | 55.68 | 56.31 | 3,820,870 | +0.64(+1.15%) |
Jun 02, 2020 | 56.25 | 56.88 | 55.16 | 55.67 | 2,901,917 | -0.33(-0.59%) |
Jun 01, 2020 | 55.27 | 56.04 | 54.59 | 56.00 | 2,902,719 | +0.74(+1.34%) |
May 29, 2020 | 55.00 | 55.32 | 53.81 | 55.26 | 3,389,400 | +0.47(+0.86%) |
May 28, 2020 | 56.00 | 56.76 | 54.78 | 54.79 | 2,550,349 | -0.78(-1.40%) |
May 27, 2020 | 54.25 | 55.65 | 52.86 | 55.57 | 2,259,387 | +1.66(+3.08%) |
May 26, 2020 | 54.74 | 54.76 | 53.67 | 53.91 | 1,987,981 | +1.10(+2.08%) |
May 22, 2020 | 51.87 | 52.89 | 51.63 | 52.81 | 1,288,100 | +1.09(+2.11%) |
May 21, 2020 | 53.00 | 53.13 | 51.56 | 51.72 | 1,888,194 | -1.23(-2.32%) |
May 20, 2020 | 51.94 | 53.36 | 51.78 | 52.95 | 1,608,180 | +1.78(+3.48%) |
May 19, 2020 | 51.69 | 52.15 | 51.00 | 51.17 | 1,354,308 | -0.19(-0.37%) |
May 18, 2020 | 50.35 | 51.90 | 50.22 | 51.36 | 2,811,697 | +1.71(+3.44%) |
May 15, 2020 | 46.33 | 49.75 | 46.33 | 49.65 | 2,972,400 | +2.82(+6.02%) |
May 14, 2020 | 46.63 | 47.10 | 46.14 | 46.83 | 1,168,201 | +0.07(+0.15%) |
May 13, 2020 | 46.70 | 47.88 | 46.14 | 46.76 | 2,129,623 | -1.33(-2.77%) |
May 12, 2020 | 49.10 | 49.32 | 48.05 | 48.09 | 1,782,044 | -0.44(-0.91%) |
May 11, 2020 | 47.72 | 48.85 | 47.62 | 48.53 | 1,443,357 | +0.57(+1.19%) |
May 08, 2020 | 47.33 | 47.99 | 46.78 | 47.96 | 1,241,900 | +1.39(+2.98%) |
May 07, 2020 | 46.61 | 47.04 | 46.08 | 46.57 | 1,320,598 | +0.83(+1.81%) |
May 06, 2020 | 47.49 | 47.62 | 45.73 | 45.74 | 1,438,863 | -1.56(-3.30%) |
May 05, 2020 | 46.81 | 47.76 | 46.31 | 47.30 | 1,938,217 | +0.47(+1.00%) |
May 04, 2020 | 46.05 | 47.10 | 45.83 | 46.83 | 1,730,509 | +0.49(+1.06%) |