Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.37 | 53.92 | 50.49 | 52.47 | 4,782,251 | -0.12(-0.23%) |
Jul 30, 2020 | 52.98 | 53.11 | 52.16 | 52.59 | 2,195,272 | -1.23(-2.28%) |
Jul 29, 2020 | 52.89 | 54.09 | 52.74 | 53.82 | 1,293,795 | +0.96(+1.81%) |
Jul 28, 2020 | 52.48 | 53.45 | 52.48 | 52.86 | 1,453,397 | -0.01(-0.02%) |
Jul 27, 2020 | 51.81 | 52.93 | 51.58 | 52.87 | 1,692,297 | +0.80(+1.54%) |
Jul 24, 2020 | 52.86 | 53.15 | 51.89 | 52.07 | 1,846,291 | -0.21(-0.40%) |
Jul 23, 2020 | 51.69 | 53.09 | 51.69 | 52.28 | 1,849,859 | +0.39(+0.75%) |
Jul 22, 2020 | 51.68 | 52.34 | 51.34 | 51.89 | 1,807,865 | +0.02(+0.03%) |
Jul 21, 2020 | 50.87 | 52.43 | 50.43 | 51.87 | 2,769,472 | +1.51(+3.00%) |
Jul 20, 2020 | 51.43 | 52.14 | 50.34 | 50.36 | 2,716,761 | -1.56(-3.00%) |
Jul 17, 2020 | 54.29 | 54.29 | 51.89 | 51.91 | 2,208,670 | -2.26(-4.17%) |
Jul 16, 2020 | 53.94 | 55.28 | 53.76 | 54.17 | 2,183,212 | -0.30(-0.54%) |
Jul 15, 2020 | 53.56 | 54.54 | 53.38 | 54.47 | 2,276,222 | +2.10(+4.02%) |
Jul 14, 2020 | 51.99 | 53.16 | 51.75 | 52.36 | 1,733,831 | +0.17(+0.32%) |
Jul 13, 2020 | 53.31 | 53.39 | 51.56 | 52.20 | 2,261,443 | -0.60(-1.14%) |
Jul 10, 2020 | 50.90 | 52.82 | 50.72 | 52.80 | 2,043,817 | +2.15(+4.24%) |
Jul 09, 2020 | 52.53 | 52.57 | 50.57 | 50.65 | 3,191,896 | -2.09(-3.97%) |
Jul 08, 2020 | 52.02 | 52.76 | 51.33 | 52.75 | 2,500,268 | +0.74(+1.42%) |
Jul 07, 2020 | 53.89 | 53.99 | 51.87 | 52.01 | 2,277,028 | -2.75(-5.02%) |
Jul 06, 2020 | 54.55 | 55.12 | 53.63 | 54.75 | 2,077,091 | +1.23(+2.29%) |
Jul 02, 2020 | 53.95 | 54.95 | 53.39 | 53.53 | 2,108,815 | +0.85(+1.62%) |
Jul 01, 2020 | 53.21 | 54.18 | 52.53 | 52.68 | 2,622,727 | -0.30(-0.56%) |
Jun 30, 2020 | 52.09 | 53.12 | 51.37 | 52.97 | 3,049,953 | +0.50(+0.96%) |
Jun 29, 2020 | 50.17 | 52.76 | 49.99 | 52.47 | 3,576,184 | +2.80(+5.64%) |
Jun 26, 2020 | 51.83 | 51.83 | 49.29 | 49.67 | 10,185,724 | -2.32(-4.46%) |
Jun 25, 2020 | 50.85 | 52.22 | 50.72 | 51.99 | 2,440,412 | +0.68(+1.32%) |
Jun 24, 2020 | 53.48 | 53.82 | 51.02 | 51.31 | 2,761,953 | -3.18(-5.84%) |
Jun 23, 2020 | 55.48 | 55.69 | 54.15 | 54.49 | 2,249,426 | +0.08(+0.14%) |
Jun 22, 2020 | 54.36 | 54.85 | 53.44 | 54.42 | 2,519,211 | -0.60(-1.09%) |
Jun 19, 2020 | 56.41 | 56.52 | 54.06 | 55.02 | 8,203,453 | -0.18(-0.33%) |
Jun 18, 2020 | 54.77 | 56.32 | 54.52 | 55.20 | 2,631,161 | -0.10(-0.17%) |
Jun 17, 2020 | 57.49 | 57.62 | 55.22 | 55.29 | 3,576,353 | -2.05(-3.58%) |
Jun 16, 2020 | 57.69 | 58.03 | 55.78 | 57.34 | 4,841,503 | +2.48(+4.52%) |
Jun 15, 2020 | 51.44 | 55.15 | 50.82 | 54.87 | 4,909,279 | +1.63(+3.05%) |
Jun 12, 2020 | 53.69 | 53.92 | 50.93 | 53.24 | 4,208,197 | +1.26(+2.42%) |
Jun 11, 2020 | 52.85 | 53.19 | 51.73 | 51.98 | 3,781,943 | -3.29(-5.95%) |
Jun 10, 2020 | 55.50 | 56.65 | 54.54 | 55.27 | 3,308,633 | -0.76(-1.35%) |
Jun 09, 2020 | 57.74 | 57.74 | 55.72 | 56.02 | 2,837,018 | -2.73(-4.65%) |
Jun 08, 2020 | 59.63 | 60.20 | 57.76 | 58.75 | 4,182,162 | -0.21(-0.35%) |
Jun 05, 2020 | 59.31 | 61.50 | 58.62 | 58.96 | 4,144,005 | +3.64(+6.58%) |
Jun 04, 2020 | 54.89 | 55.87 | 54.23 | 55.32 | 3,777,682 | +0.08(+0.14%) |
Jun 03, 2020 | 52.18 | 55.42 | 51.91 | 55.24 | 6,409,181 | +4.01(+7.84%) |
Jun 02, 2020 | 50.71 | 51.43 | 50.46 | 51.23 | 8,569,763 | +1.10(+2.20%) |
Jun 01, 2020 | 48.49 | 50.49 | 48.21 | 50.12 | 3,386,197 | +1.70(+3.51%) |
May 29, 2020 | 49.92 | 50.25 | 47.92 | 48.42 | 4,734,765 | -2.32(-4.58%) |
May 28, 2020 | 54.10 | 54.33 | 50.63 | 50.74 | 3,547,766 | -2.93(-5.45%) |
May 27, 2020 | 52.99 | 54.64 | 52.69 | 53.67 | 3,244,548 | +2.04(+3.95%) |
May 26, 2020 | 49.98 | 52.23 | 49.86 | 51.63 | 3,545,346 | +3.61(+7.51%) |
May 22, 2020 | 48.79 | 48.97 | 47.01 | 48.02 | 2,406,021 | -0.56(-1.15%) |
May 21, 2020 | 48.08 | 49.04 | 47.65 | 48.59 | 3,903,828 | +0.27(+0.55%) |
May 20, 2020 | 48.15 | 48.93 | 48.05 | 48.32 | 2,914,776 | +0.98(+2.08%) |
May 19, 2020 | 48.84 | 48.98 | 47.22 | 47.33 | 4,208,736 | -1.39(-2.85%) |
May 18, 2020 | 47.53 | 49.47 | 47.27 | 48.72 | 3,507,254 | +3.88(+8.64%) |
May 15, 2020 | 45.67 | 47.09 | 44.43 | 44.85 | 7,533,545 | -3.00(-6.28%) |
May 14, 2020 | 44.85 | 47.92 | 43.78 | 47.85 | 4,406,974 | +2.31(+5.08%) |
May 13, 2020 | 47.64 | 47.80 | 44.97 | 45.54 | 3,727,647 | -2.62(-5.43%) |
May 12, 2020 | 49.72 | 50.03 | 47.90 | 48.15 | 2,247,336 | -1.30(-2.64%) |
May 11, 2020 | 49.60 | 50.10 | 48.37 | 49.46 | 2,019,262 | -0.80(-1.60%) |
May 08, 2020 | 50.44 | 51.11 | 50.14 | 50.26 | 2,340,445 | +0.82(+1.66%) |
May 07, 2020 | 48.95 | 50.67 | 48.94 | 49.44 | 2,997,354 | +1.09(+2.25%) |
May 06, 2020 | 48.12 | 48.64 | 47.33 | 48.35 | 3,404,591 | +0.31(+0.65%) |
May 05, 2020 | 48.89 | 49.35 | 47.91 | 48.04 | 2,682,016 | -0.05(-0.11%) |
May 04, 2020 | 47.02 | 48.26 | 46.65 | 48.09 | 4,064,051 | +0.25(+0.52%) |