Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.79 | 56.80 | 55.40 | 56.52 | 3,809,404 | -0.58(-1.02%) |
Jul 30, 2020 | 57.23 | 57.36 | 56.19 | 57.10 | 2,307,722 | -0.99(-1.71%) |
Jul 29, 2020 | 57.20 | 58.23 | 56.89 | 58.10 | 3,016,127 | +1.34(+2.36%) |
Jul 28, 2020 | 57.50 | 57.81 | 56.69 | 56.76 | 2,568,617 | -1.04(-1.80%) |
Jul 27, 2020 | 57.57 | 57.98 | 57.20 | 57.80 | 2,739,020 | +0.05(+0.08%) |
Jul 24, 2020 | 58.29 | 58.64 | 57.64 | 57.75 | 1,566,351 | -0.59(-1.02%) |
Jul 23, 2020 | 58.24 | 58.64 | 58.00 | 58.34 | 1,820,434 | +0.05(+0.08%) |
Jul 22, 2020 | 57.92 | 58.35 | 57.59 | 58.30 | 2,351,443 | +0.15(+0.27%) |
Jul 21, 2020 | 57.52 | 58.56 | 57.42 | 58.14 | 2,752,797 | +1.31(+2.31%) |
Jul 20, 2020 | 57.27 | 57.77 | 56.55 | 56.83 | 2,124,582 | -1.08(-1.86%) |
Jul 17, 2020 | 57.98 | 58.26 | 57.61 | 57.91 | 2,294,397 | +0.36(+0.62%) |
Jul 16, 2020 | 57.64 | 58.42 | 57.23 | 57.55 | 2,735,536 | -0.45(-0.77%) |
Jul 15, 2020 | 57.86 | 58.30 | 57.03 | 58.00 | 2,482,378 | +1.40(+2.48%) |
Jul 14, 2020 | 55.01 | 56.76 | 54.53 | 56.59 | 3,169,958 | +1.15(+2.07%) |
Jul 13, 2020 | 54.74 | 56.46 | 54.58 | 55.45 | 3,462,164 | +0.97(+1.77%) |
Jul 10, 2020 | 54.40 | 54.63 | 53.84 | 54.48 | 2,557,266 | +0.27(+0.50%) |
Jul 09, 2020 | 55.58 | 55.78 | 54.09 | 54.21 | 2,237,797 | -1.48(-2.65%) |
Jul 08, 2020 | 55.69 | 55.91 | 55.16 | 55.68 | 2,879,487 | +0.25(+0.44%) |
Jul 07, 2020 | 56.59 | 56.74 | 55.26 | 55.44 | 3,267,047 | -1.54(-2.70%) |
Jul 06, 2020 | 57.31 | 57.46 | 56.35 | 56.98 | 2,790,864 | +0.78(+1.40%) |
Jul 02, 2020 | 56.73 | 57.82 | 56.14 | 56.19 | 2,553,646 | +0.40(+0.72%) |
Jul 01, 2020 | 56.59 | 56.81 | 55.53 | 55.79 | 2,727,926 | -0.75(-1.32%) |
Jun 30, 2020 | 55.82 | 56.78 | 55.53 | 56.54 | 2,841,461 | +0.59(+1.06%) |
Jun 29, 2020 | 55.40 | 55.95 | 55.03 | 55.95 | 2,195,901 | +1.38(+2.52%) |
Jun 26, 2020 | 54.59 | 55.03 | 54.02 | 54.57 | 4,895,439 | -0.44(-0.80%) |
Jun 25, 2020 | 54.05 | 55.06 | 53.48 | 55.01 | 2,564,715 | +0.66(+1.21%) |
Jun 24, 2020 | 55.60 | 55.76 | 54.23 | 54.35 | 4,275,206 | -2.00(-3.54%) |
Jun 23, 2020 | 56.77 | 57.05 | 56.13 | 56.35 | 2,282,292 | +0.35(+0.62%) |
Jun 22, 2020 | 56.01 | 56.38 | 54.93 | 56.00 | 3,010,989 | -0.49(-0.87%) |
Jun 19, 2020 | 57.04 | 57.04 | 55.12 | 56.49 | 10,614,702 | +0.54(+0.96%) |
Jun 18, 2020 | 56.33 | 57.24 | 55.66 | 55.96 | 2,957,347 | -1.09(-1.92%) |
Jun 17, 2020 | 58.01 | 58.10 | 56.96 | 57.05 | 2,375,549 | -0.79(-1.37%) |
Jun 16, 2020 | 59.39 | 59.59 | 56.99 | 57.84 | 3,186,720 | +1.08(+1.91%) |
Jun 15, 2020 | 54.13 | 57.29 | 53.97 | 56.76 | 3,024,767 | +0.84(+1.50%) |
Jun 12, 2020 | 57.15 | 57.25 | 54.47 | 55.92 | 3,365,840 | +0.81(+1.47%) |
Jun 11, 2020 | 57.10 | 57.57 | 55.05 | 55.11 | 4,592,780 | -4.94(-8.23%) |
Jun 10, 2020 | 61.29 | 61.29 | 59.71 | 60.05 | 4,078,861 | -1.49(-2.41%) |
Jun 09, 2020 | 61.71 | 62.09 | 60.89 | 61.53 | 3,395,339 | -1.66(-2.63%) |
Jun 08, 2020 | 61.98 | 63.26 | 61.78 | 63.19 | 4,227,988 | +2.03(+3.32%) |
Jun 05, 2020 | 60.20 | 61.52 | 59.65 | 61.16 | 4,770,477 | +3.62(+6.29%) |
Jun 04, 2020 | 56.93 | 57.57 | 56.43 | 57.54 | 2,859,707 | +0.19(+0.33%) |
Jun 03, 2020 | 56.73 | 57.57 | 56.51 | 57.35 | 3,277,850 | +1.61(+2.89%) |
Jun 02, 2020 | 55.46 | 56.23 | 55.10 | 55.74 | 2,830,623 | +0.68(+1.24%) |
Jun 01, 2020 | 55.43 | 55.81 | 54.80 | 55.05 | 2,517,766 | -0.57(-1.02%) |
May 29, 2020 | 54.99 | 55.83 | 54.26 | 55.62 | 5,171,034 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.89 | 55.15 | 55.63 | 3,371,852 | -0.78(-1.39%) |
May 27, 2020 | 55.63 | 56.55 | 55.05 | 56.41 | 4,650,458 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.37 | 52.67 | 54.02 | 3,797,881 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.53 | 50.46 | 50.92 | 4,642,663 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.99 | 50.98 | 51.27 | 2,855,695 | -0.51(-0.99%) |
May 20, 2020 | 51.51 | 52.59 | 51.45 | 51.78 | 3,531,553 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.10 | 50.48 | 50.77 | 2,932,315 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.80 | 50.10 | 51.43 | 4,724,286 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.64 | 48.15 | 48.25 | 9,106,058 | -0.40(-0.82%) |
May 14, 2020 | 45.76 | 48.70 | 45.60 | 48.65 | 5,176,708 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,042,724 | -1.39(-2.88%) |
May 12, 2020 | 50.78 | 51.08 | 48.22 | 48.24 | 3,205,785 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.57 | 4,057,269 | -0.07(-0.14%) |
May 08, 2020 | 50.86 | 50.96 | 50.28 | 50.64 | 3,254,791 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.78 | 49.70 | 49.88 | 3,061,756 | +0.61(+1.25%) |
May 06, 2020 | 49.20 | 49.77 | 48.54 | 49.27 | 3,985,332 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.32 | 49.29 | 49.38 | 3,460,873 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.17 | 49.01 | 4,713,802 | +0.45(+0.93%) |