Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.63 | 55.22 | 54.20 | 55.09 | 2,815,427 | +0.31(+0.57%) |
Jul 30, 2020 | 54.67 | 54.86 | 54.31 | 54.77 | 3,239,621 | -0.56(-1.01%) |
Jul 29, 2020 | 55.03 | 55.49 | 54.98 | 55.33 | 2,442,944 | +0.16(+0.29%) |
Jul 28, 2020 | 54.08 | 55.74 | 54.07 | 55.17 | 2,987,274 | +0.74(+1.36%) |
Jul 27, 2020 | 55.45 | 55.51 | 54.35 | 54.43 | 3,002,570 | -1.17(-2.10%) |
Jul 24, 2020 | 56.57 | 57.03 | 55.39 | 55.60 | 3,233,641 | -0.76(-1.35%) |
Jul 23, 2020 | 56.42 | 57.17 | 56.18 | 56.36 | 3,299,034 | -0.24(-0.42%) |
Jul 22, 2020 | 55.53 | 56.74 | 55.19 | 56.60 | 6,018,709 | +1.15(+2.08%) |
Jul 21, 2020 | 54.58 | 55.75 | 54.58 | 55.45 | 3,974,018 | +1.18(+2.17%) |
Jul 20, 2020 | 54.89 | 55.20 | 54.08 | 54.27 | 2,775,811 | -0.97(-1.76%) |
Jul 17, 2020 | 54.42 | 55.32 | 54.41 | 55.24 | 4,374,182 | +0.97(+1.79%) |
Jul 16, 2020 | 54.35 | 54.67 | 53.81 | 54.28 | 3,100,339 | -0.23(-0.42%) |
Jul 15, 2020 | 54.55 | 55.38 | 54.20 | 54.51 | 5,144,636 | +0.58(+1.08%) |
Jul 14, 2020 | 53.27 | 54.22 | 53.27 | 53.93 | 4,775,535 | +0.74(+1.39%) |
Jul 13, 2020 | 52.93 | 53.69 | 52.63 | 53.19 | 3,237,518 | +0.44(+0.84%) |
Jul 10, 2020 | 51.39 | 52.89 | 51.39 | 52.74 | 2,985,108 | +1.27(+2.48%) |
Jul 09, 2020 | 51.64 | 51.78 | 50.52 | 51.47 | 5,067,892 | -0.42(-0.82%) |
Jul 08, 2020 | 51.88 | 52.39 | 51.62 | 51.89 | 3,875,328 | -0.23(-0.43%) |
Jul 07, 2020 | 52.70 | 52.77 | 52.05 | 52.12 | 4,779,017 | -1.19(-2.23%) |
Jul 06, 2020 | 53.98 | 54.16 | 52.95 | 53.31 | 4,142,264 | -0.22(-0.41%) |
Jul 02, 2020 | 54.12 | 54.75 | 53.44 | 53.53 | 3,445,572 | -0.18(-0.34%) |
Jul 01, 2020 | 52.82 | 53.85 | 52.21 | 53.71 | 4,446,543 | +1.82(+3.51%) |
Jun 30, 2020 | 52.30 | 52.36 | 51.23 | 51.89 | 4,019,825 | -0.39(-0.75%) |
Jun 29, 2020 | 50.56 | 52.30 | 50.21 | 52.28 | 3,465,673 | +2.44(+4.89%) |
Jun 26, 2020 | 51.74 | 52.20 | 49.64 | 49.84 | 15,986,324 | -2.08(-4.01%) |
Jun 25, 2020 | 52.36 | 52.43 | 51.31 | 51.93 | 3,988,813 | -0.74(-1.41%) |
Jun 24, 2020 | 51.78 | 52.78 | 51.32 | 52.67 | 4,702,926 | +0.25(+0.47%) |
Jun 23, 2020 | 53.05 | 53.52 | 52.11 | 52.42 | 4,180,473 | +0.01(+0.02%) |
Jun 22, 2020 | 51.49 | 52.70 | 51.49 | 52.41 | 5,411,959 | +0.97(+1.88%) |
Jun 19, 2020 | 55.26 | 55.36 | 51.44 | 51.44 | 13,684,515 | -3.21(-5.87%) |
Jun 18, 2020 | 54.02 | 54.77 | 53.86 | 54.65 | 3,311,987 | +0.17(+0.31%) |
Jun 17, 2020 | 54.83 | 55.07 | 53.44 | 54.48 | 4,180,501 | -0.08(-0.15%) |
Jun 16, 2020 | 56.44 | 56.86 | 54.24 | 54.56 | 6,683,226 | -0.39(-0.71%) |
Jun 15, 2020 | 53.54 | 55.24 | 52.82 | 54.95 | 8,034,898 | +0.53(+0.97%) |
Jun 12, 2020 | 56.02 | 56.28 | 53.56 | 54.43 | 5,380,585 | +0.25(+0.46%) |
Jun 11, 2020 | 54.92 | 55.11 | 53.81 | 54.18 | 5,649,305 | -2.23(-3.95%) |
Jun 10, 2020 | 57.26 | 57.65 | 56.35 | 56.40 | 3,687,142 | -0.77(-1.34%) |
Jun 09, 2020 | 58.40 | 58.48 | 56.94 | 57.17 | 3,604,534 | -1.97(-3.32%) |
Jun 08, 2020 | 59.28 | 59.66 | 58.74 | 59.14 | 3,090,277 | +0.44(+0.75%) |
Jun 05, 2020 | 57.35 | 59.70 | 56.97 | 58.70 | 3,437,083 | +2.19(+3.88%) |
Jun 04, 2020 | 57.32 | 57.46 | 55.88 | 56.51 | 3,114,610 | -1.23(-2.14%) |
Jun 03, 2020 | 57.64 | 58.23 | 57.43 | 57.74 | 3,184,970 | +0.56(+0.98%) |
Jun 02, 2020 | 57.08 | 57.23 | 56.50 | 57.18 | 2,648,464 | +0.55(+0.97%) |
Jun 01, 2020 | 55.41 | 57.06 | 55.35 | 56.63 | 2,586,833 | +1.21(+2.19%) |
May 29, 2020 | 55.49 | 55.90 | 54.73 | 55.42 | 4,089,400 | -0.47(-0.85%) |
May 28, 2020 | 55.87 | 56.06 | 55.14 | 55.89 | 3,021,162 | +1.09(+1.99%) |
May 27, 2020 | 56.37 | 56.39 | 54.07 | 54.80 | 2,742,801 | -0.14(-0.26%) |
May 26, 2020 | 55.16 | 55.89 | 54.55 | 54.94 | 2,711,457 | +0.62(+1.15%) |
May 22, 2020 | 53.15 | 54.39 | 52.90 | 54.32 | 1,953,074 | +1.20(+2.25%) |
May 21, 2020 | 53.72 | 54.31 | 53.07 | 53.12 | 2,880,540 | -0.68(-1.27%) |
May 20, 2020 | 55.41 | 55.76 | 53.65 | 53.81 | 2,969,451 | -1.52(-2.74%) |
May 19, 2020 | 54.32 | 55.91 | 53.61 | 55.33 | 3,826,362 | +0.92(+1.69%) |
May 18, 2020 | 53.91 | 55.21 | 53.84 | 54.40 | 4,552,146 | +2.11(+4.03%) |
May 15, 2020 | 52.60 | 53.08 | 51.30 | 52.30 | 6,456,155 | -0.50(-0.95%) |
May 14, 2020 | 51.38 | 52.93 | 50.16 | 52.80 | 3,102,111 | +0.92(+1.77%) |
May 13, 2020 | 53.14 | 53.50 | 50.98 | 51.88 | 4,028,412 | -1.38(-2.59%) |
May 12, 2020 | 54.73 | 55.10 | 53.24 | 53.26 | 3,468,803 | -1.50(-2.73%) |
May 11, 2020 | 54.06 | 54.85 | 53.70 | 54.76 | 3,314,727 | +0.25(+0.46%) |
May 08, 2020 | 54.94 | 55.59 | 53.94 | 54.51 | 2,769,724 | +0.22(+0.40%) |
May 07, 2020 | 54.32 | 55.00 | 54.05 | 54.29 | 4,265,598 | +0.75(+1.40%) |
May 06, 2020 | 54.74 | 54.77 | 53.30 | 53.54 | 2,828,225 | -0.97(-1.77%) |
May 05, 2020 | 53.93 | 55.21 | 53.63 | 54.50 | 3,080,873 | +0.04(+0.08%) |
May 04, 2020 | 52.72 | 55.27 | 52.31 | 54.46 | 4,635,329 | +1.84(+3.49%) |