Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.27 | 52.27 | 52.23 | 52.24 | 1,906,050 | -0.04(-0.07%) |
Jul 30, 2020 | 52.28 | 52.29 | 52.25 | 52.27 | 1,478,982 | +0.11(+0.21%) |
Jul 29, 2020 | 52.17 | 52.17 | 52.13 | 52.17 | 1,882,891 | +0.00(+0.00%) |
Jul 28, 2020 | 52.17 | 52.25 | 52.13 | 52.17 | 1,845,864 | +0.03(+0.06%) |
Jul 27, 2020 | 52.15 | 52.17 | 52.12 | 52.13 | 2,024,083 | +0.07(+0.13%) |
Jul 24, 2020 | 52.03 | 52.08 | 52.03 | 52.07 | 1,343,900 | -0.03(-0.05%) |
Jul 23, 2020 | 52.14 | 52.14 | 52.09 | 52.09 | 1,452,665 | -0.01(-0.02%) |
Jul 22, 2020 | 52.06 | 52.11 | 52.04 | 52.10 | 2,397,267 | +0.13(+0.24%) |
Jul 21, 2020 | 51.98 | 51.99 | 51.94 | 51.98 | 1,645,517 | +0.05(+0.09%) |
Jul 20, 2020 | 51.89 | 51.96 | 51.89 | 51.93 | 1,772,465 | +0.05(+0.10%) |
Jul 17, 2020 | 51.87 | 51.89 | 51.85 | 51.88 | 1,956,993 | -0.03(-0.05%) |
Jul 16, 2020 | 51.88 | 51.93 | 51.88 | 51.91 | 1,752,089 | +0.07(+0.13%) |
Jul 15, 2020 | 51.83 | 51.84 | 51.81 | 51.84 | 1,843,586 | -0.04(-0.08%) |
Jul 14, 2020 | 51.89 | 51.89 | 51.85 | 51.88 | 1,697,173 | +0.15(+0.29%) |
Jul 13, 2020 | 51.72 | 51.75 | 51.71 | 51.73 | 2,308,645 | -0.13(-0.24%) |
Jul 10, 2020 | 51.91 | 51.91 | 51.85 | 51.85 | 1,886,431 | -0.05(-0.10%) |
Jul 09, 2020 | 51.86 | 51.92 | 51.82 | 51.91 | 2,033,132 | +0.13(+0.24%) |
Jul 08, 2020 | 51.83 | 51.84 | 51.76 | 51.78 | 5,661,232 | -0.04(-0.07%) |
Jul 07, 2020 | 51.76 | 51.82 | 51.76 | 51.82 | 1,439,126 | +0.10(+0.19%) |
Jul 06, 2020 | 51.74 | 51.74 | 51.71 | 51.72 | 1,852,501 | +0.01(+0.02%) |
Jul 02, 2020 | 51.62 | 51.74 | 51.62 | 51.71 | 3,257,308 | +0.08(+0.16%) |
Jul 01, 2020 | 51.58 | 51.63 | 51.54 | 51.63 | 3,300,427 | -0.12(-0.23%) |
Jun 30, 2020 | 51.81 | 51.82 | 51.73 | 51.75 | 2,710,529 | -0.02(-0.03%) |
Jun 29, 2020 | 51.75 | 51.79 | 51.74 | 51.76 | 2,190,381 | +0.03(+0.05%) |
Jun 26, 2020 | 51.73 | 51.81 | 51.73 | 51.74 | 1,619,444 | -0.04(-0.07%) |
Jun 25, 2020 | 51.83 | 51.83 | 51.76 | 51.77 | 2,166,936 | +0.04(+0.09%) |
Jun 24, 2020 | 51.62 | 51.73 | 51.59 | 51.73 | 2,435,626 | +0.09(+0.17%) |
Jun 23, 2020 | 51.63 | 51.67 | 51.60 | 51.64 | 1,662,268 | -0.04(-0.09%) |
Jun 22, 2020 | 51.68 | 51.76 | 51.67 | 51.68 | 1,775,485 | +0.02(+0.03%) |
Jun 19, 2020 | 51.63 | 51.69 | 51.61 | 51.67 | 1,686,270 | +0.00(+0.00%) |
Jun 18, 2020 | 51.65 | 51.67 | 51.64 | 51.67 | 1,704,454 | +0.03(+0.05%) |
Jun 17, 2020 | 51.63 | 51.67 | 51.61 | 51.64 | 2,001,810 | +0.06(+0.12%) |
Jun 16, 2020 | 51.55 | 51.59 | 51.50 | 51.58 | 2,412,053 | +0.03(+0.05%) |
Jun 15, 2020 | 51.54 | 51.60 | 51.54 | 51.55 | 1,897,357 | +0.01(+0.02%) |
Jun 12, 2020 | 51.55 | 51.58 | 51.49 | 51.54 | 1,986,932 | -0.04(-0.07%) |
Jun 11, 2020 | 51.54 | 51.64 | 51.52 | 51.58 | 1,919,664 | +0.15(+0.30%) |
Jun 10, 2020 | 51.33 | 51.42 | 51.30 | 51.42 | 2,894,852 | +0.10(+0.19%) |
Jun 09, 2020 | 51.35 | 51.41 | 51.33 | 51.33 | 2,488,787 | +0.01(+0.02%) |
Jun 08, 2020 | 51.28 | 51.35 | 51.27 | 51.32 | 2,350,029 | +0.11(+0.21%) |
Jun 05, 2020 | 51.23 | 51.24 | 51.14 | 51.21 | 2,647,049 | +0.05(+0.11%) |
Jun 04, 2020 | 51.24 | 51.25 | 51.12 | 51.16 | 2,698,359 | -0.07(-0.14%) |
Jun 03, 2020 | 51.32 | 51.32 | 51.16 | 51.23 | 2,354,056 | -0.16(-0.31%) |
Jun 02, 2020 | 51.41 | 51.42 | 51.34 | 51.39 | 1,921,711 | +0.05(+0.10%) |
Jun 01, 2020 | 51.34 | 51.37 | 51.30 | 51.33 | 2,870,127 | -0.14(-0.27%) |
May 29, 2020 | 51.47 | 51.48 | 51.44 | 51.47 | 2,183,079 | +0.08(+0.16%) |
May 28, 2020 | 51.38 | 51.41 | 51.35 | 51.39 | 1,830,571 | +0.04(+0.09%) |
May 27, 2020 | 51.37 | 51.37 | 51.28 | 51.35 | 2,102,492 | +0.09(+0.17%) |
May 26, 2020 | 51.35 | 51.35 | 51.22 | 51.26 | 2,145,167 | -0.12(-0.23%) |
May 22, 2020 | 51.36 | 51.37 | 51.35 | 51.37 | 1,228,540 | +0.00(+0.00%) |
May 21, 2020 | 51.32 | 51.39 | 51.30 | 51.37 | 1,548,303 | +0.07(+0.14%) |
May 20, 2020 | 51.21 | 51.32 | 51.21 | 51.30 | 1,589,153 | +0.09(+0.17%) |
May 19, 2020 | 51.16 | 51.21 | 51.11 | 51.21 | 1,330,625 | +0.06(+0.12%) |
May 18, 2020 | 51.24 | 51.24 | 51.09 | 51.15 | 1,688,603 | -0.04(-0.07%) |
May 15, 2020 | 51.25 | 51.25 | 51.18 | 51.18 | 2,207,866 | -0.06(-0.12%) |
May 14, 2020 | 51.24 | 51.27 | 51.19 | 51.25 | 1,528,122 | +0.02(+0.03%) |
May 13, 2020 | 51.27 | 51.29 | 51.21 | 51.23 | 1,321,977 | +0.05(+0.10%) |
May 12, 2020 | 51.05 | 51.19 | 51.05 | 51.18 | 2,232,291 | +0.13(+0.25%) |
May 11, 2020 | 51.09 | 51.13 | 51.01 | 51.05 | 2,191,442 | -0.13(-0.25%) |
May 08, 2020 | 51.06 | 51.22 | 51.06 | 51.18 | 2,381,825 | -0.02(-0.03%) |
May 07, 2020 | 51.03 | 51.21 | 51.02 | 51.19 | 2,191,647 | +0.10(+0.19%) |
May 06, 2020 | 51.18 | 51.21 | 51.01 | 51.09 | 2,649,274 | -0.17(-0.33%) |
May 05, 2020 | 51.21 | 51.30 | 51.21 | 51.27 | 1,902,877 | +0.02(+0.03%) |
May 04, 2020 | 51.29 | 51.30 | 51.23 | 51.25 | 2,045,599 | +0.04(+0.07%) |