Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.62 | 52.72 | 51.55 | 52.43 | 5,343,018 | -0.24(-0.46%) |
Jul 30, 2020 | 52.64 | 52.88 | 51.09 | 52.67 | 3,307,085 | -1.51(-2.78%) |
Jul 29, 2020 | 53.01 | 54.42 | 52.76 | 54.18 | 3,408,485 | +1.16(+2.18%) |
Jul 28, 2020 | 52.97 | 53.68 | 52.67 | 53.02 | 2,366,836 | -0.12(-0.22%) |
Jul 27, 2020 | 53.36 | 53.36 | 52.17 | 53.14 | 2,483,730 | -0.57(-1.06%) |
Jul 24, 2020 | 54.62 | 54.82 | 53.57 | 53.71 | 2,022,152 | -0.60(-1.10%) |
Jul 23, 2020 | 54.01 | 54.71 | 53.87 | 54.30 | 2,335,291 | +0.13(+0.24%) |
Jul 22, 2020 | 53.16 | 54.27 | 53.09 | 54.17 | 2,538,668 | +0.40(+0.74%) |
Jul 21, 2020 | 52.66 | 54.59 | 52.59 | 53.77 | 2,987,134 | +1.63(+3.13%) |
Jul 20, 2020 | 52.73 | 52.84 | 51.86 | 52.15 | 2,121,693 | -0.93(-1.75%) |
Jul 17, 2020 | 53.15 | 53.31 | 52.44 | 53.07 | 2,683,836 | -0.09(-0.17%) |
Jul 16, 2020 | 52.32 | 54.16 | 51.86 | 53.16 | 2,374,706 | +0.26(+0.50%) |
Jul 15, 2020 | 52.46 | 53.15 | 51.70 | 52.90 | 3,498,283 | +1.67(+3.26%) |
Jul 14, 2020 | 50.37 | 51.28 | 49.78 | 51.23 | 3,301,019 | +0.78(+1.54%) |
Jul 13, 2020 | 50.91 | 51.41 | 49.91 | 50.45 | 2,911,812 | +0.36(+0.71%) |
Jul 10, 2020 | 48.12 | 50.24 | 47.99 | 50.09 | 2,992,259 | +2.08(+4.33%) |
Jul 09, 2020 | 50.11 | 50.13 | 47.85 | 48.02 | 3,579,952 | -2.27(-4.51%) |
Jul 08, 2020 | 49.34 | 50.43 | 49.27 | 50.28 | 2,301,744 | +1.14(+2.32%) |
Jul 07, 2020 | 49.86 | 50.32 | 49.02 | 49.14 | 2,945,598 | -1.59(-3.13%) |
Jul 06, 2020 | 50.75 | 51.40 | 49.87 | 50.73 | 2,928,250 | +1.66(+3.39%) |
Jul 02, 2020 | 50.23 | 51.12 | 48.94 | 49.07 | 2,981,986 | +0.31(+0.63%) |
Jul 01, 2020 | 50.49 | 50.75 | 48.69 | 48.76 | 2,607,954 | -1.63(-3.23%) |
Jun 30, 2020 | 48.60 | 50.67 | 48.54 | 50.39 | 3,371,856 | +1.41(+2.87%) |
Jun 29, 2020 | 48.68 | 49.17 | 47.79 | 48.98 | 3,168,528 | +0.91(+1.89%) |
Jun 26, 2020 | 49.10 | 49.36 | 47.25 | 48.07 | 10,853,421 | -1.94(-3.89%) |
Jun 25, 2020 | 48.82 | 50.32 | 48.57 | 50.02 | 4,946,557 | +0.62(+1.26%) |
Jun 24, 2020 | 51.31 | 51.47 | 49.01 | 49.40 | 4,637,927 | -2.88(-5.51%) |
Jun 23, 2020 | 52.70 | 53.37 | 52.04 | 52.28 | 3,415,927 | +0.53(+1.02%) |
Jun 22, 2020 | 51.71 | 52.15 | 50.97 | 51.75 | 3,177,401 | -0.46(-0.87%) |
Jun 19, 2020 | 54.45 | 54.45 | 51.71 | 52.20 | 10,172,884 | -0.79(-1.48%) |
Jun 18, 2020 | 52.21 | 53.97 | 51.81 | 52.99 | 2,989,852 | +0.18(+0.34%) |
Jun 17, 2020 | 54.80 | 54.96 | 52.76 | 52.81 | 2,981,009 | -1.64(-3.01%) |
Jun 16, 2020 | 56.20 | 56.67 | 53.01 | 54.45 | 4,344,612 | +1.04(+1.95%) |
Jun 15, 2020 | 49.78 | 53.97 | 49.58 | 53.40 | 4,172,483 | +1.14(+2.19%) |
Jun 12, 2020 | 52.77 | 52.82 | 50.61 | 52.26 | 3,298,748 | +2.33(+4.66%) |
Jun 11, 2020 | 52.21 | 53.14 | 49.70 | 49.94 | 5,939,958 | -6.23(-11.09%) |
Jun 10, 2020 | 58.75 | 58.81 | 56.17 | 56.17 | 4,273,358 | -3.21(-5.41%) |
Jun 09, 2020 | 59.58 | 60.13 | 58.54 | 59.38 | 4,140,502 | -2.46(-3.97%) |
Jun 08, 2020 | 59.05 | 61.86 | 58.16 | 61.83 | 6,705,803 | +4.55(+7.94%) |
Jun 05, 2020 | 58.73 | 59.12 | 56.49 | 57.28 | 6,738,777 | +3.12(+5.76%) |
Jun 04, 2020 | 52.40 | 54.22 | 51.83 | 54.16 | 6,787,954 | +1.45(+2.75%) |
Jun 03, 2020 | 52.10 | 53.05 | 51.90 | 52.72 | 6,631,763 | +2.28(+4.51%) |
Jun 02, 2020 | 49.45 | 50.96 | 49.45 | 50.44 | 7,531,792 | +0.07(+0.13%) |
Jun 01, 2020 | 50.29 | 50.80 | 49.36 | 50.37 | 4,591,088 | -0.07(-0.13%) |
May 29, 2020 | 50.21 | 51.28 | 49.74 | 50.44 | 5,558,624 | -0.74(-1.44%) |
May 28, 2020 | 53.18 | 53.23 | 50.99 | 51.18 | 3,018,317 | -1.12(-2.14%) |
May 27, 2020 | 52.96 | 53.75 | 51.32 | 52.29 | 4,229,515 | +2.27(+4.53%) |
May 26, 2020 | 49.22 | 50.95 | 48.76 | 50.03 | 5,512,893 | +3.46(+7.43%) |
May 22, 2020 | 46.83 | 47.11 | 45.40 | 46.57 | 3,997,776 | -0.24(-0.51%) |
May 21, 2020 | 45.48 | 47.05 | 45.48 | 46.81 | 3,468,752 | +0.90(+1.96%) |
May 20, 2020 | 45.54 | 46.39 | 45.45 | 45.91 | 2,793,186 | +1.28(+2.87%) |
May 19, 2020 | 46.09 | 46.23 | 44.60 | 44.62 | 2,893,237 | -1.74(-3.75%) |
May 18, 2020 | 45.33 | 46.77 | 45.05 | 46.36 | 3,256,634 | +3.40(+7.92%) |
May 15, 2020 | 42.73 | 43.63 | 42.07 | 42.96 | 3,138,905 | -0.37(-0.84%) |
May 14, 2020 | 40.68 | 43.41 | 39.38 | 43.33 | 3,948,031 | +1.65(+3.95%) |
May 13, 2020 | 43.59 | 43.78 | 41.37 | 41.68 | 4,738,353 | -2.36(-5.36%) |
May 12, 2020 | 46.68 | 46.99 | 44.03 | 44.04 | 3,149,646 | -2.26(-4.89%) |
May 11, 2020 | 47.04 | 47.12 | 45.78 | 46.30 | 2,690,328 | -1.57(-3.27%) |
May 08, 2020 | 47.17 | 47.92 | 46.45 | 47.87 | 2,459,550 | +1.83(+3.98%) |
May 07, 2020 | 44.71 | 47.76 | 44.67 | 46.04 | 4,330,437 | +2.11(+4.80%) |
May 06, 2020 | 46.71 | 47.75 | 43.85 | 43.93 | 5,494,450 | -3.76(-7.88%) |
May 05, 2020 | 48.57 | 49.23 | 47.46 | 47.68 | 2,779,955 | -0.11(-0.22%) |
May 04, 2020 | 47.23 | 47.88 | 46.27 | 47.79 | 2,764,817 | -0.54(-1.11%) |