Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.79 | 56.80 | 55.39 | 56.52 | 3,809,788 | -0.58(-1.02%) |
Jul 30, 2020 | 57.23 | 57.35 | 56.19 | 57.10 | 2,307,954 | -0.99(-1.71%) |
Jul 29, 2020 | 57.20 | 58.23 | 56.89 | 58.09 | 3,016,431 | +1.34(+2.36%) |
Jul 28, 2020 | 57.49 | 57.80 | 56.68 | 56.75 | 2,568,876 | -1.04(-1.80%) |
Jul 27, 2020 | 57.56 | 57.97 | 57.19 | 57.79 | 2,739,296 | +0.05(+0.08%) |
Jul 24, 2020 | 58.28 | 58.63 | 57.63 | 57.75 | 1,566,509 | -0.59(-1.02%) |
Jul 23, 2020 | 58.24 | 58.64 | 57.99 | 58.34 | 1,820,618 | +0.05(+0.08%) |
Jul 22, 2020 | 57.91 | 58.35 | 57.58 | 58.29 | 2,351,680 | +0.15(+0.27%) |
Jul 21, 2020 | 57.52 | 58.56 | 57.42 | 58.14 | 2,753,075 | +1.31(+2.31%) |
Jul 20, 2020 | 57.26 | 57.76 | 56.54 | 56.83 | 2,124,796 | -1.08(-1.86%) |
Jul 17, 2020 | 57.97 | 58.26 | 57.61 | 57.90 | 2,294,628 | +0.36(+0.62%) |
Jul 16, 2020 | 57.64 | 58.42 | 57.23 | 57.55 | 2,735,812 | -0.45(-0.77%) |
Jul 15, 2020 | 57.85 | 58.29 | 57.03 | 57.99 | 2,482,628 | +1.40(+2.48%) |
Jul 14, 2020 | 55.00 | 56.75 | 54.53 | 56.59 | 3,170,277 | +1.15(+2.07%) |
Jul 13, 2020 | 54.74 | 56.45 | 54.57 | 55.44 | 3,462,512 | +0.97(+1.77%) |
Jul 10, 2020 | 54.39 | 54.62 | 53.84 | 54.47 | 2,557,524 | +0.27(+0.50%) |
Jul 09, 2020 | 55.58 | 55.78 | 54.09 | 54.20 | 2,238,022 | -1.48(-2.65%) |
Jul 08, 2020 | 55.69 | 55.90 | 55.16 | 55.68 | 2,879,777 | +0.25(+0.44%) |
Jul 07, 2020 | 56.59 | 56.73 | 55.26 | 55.43 | 3,267,376 | -1.54(-2.70%) |
Jul 06, 2020 | 57.31 | 57.45 | 56.35 | 56.97 | 2,791,145 | +0.78(+1.39%) |
Jul 02, 2020 | 56.72 | 57.82 | 56.13 | 56.19 | 2,553,903 | +0.40(+0.72%) |
Jul 01, 2020 | 56.59 | 56.81 | 55.52 | 55.79 | 2,728,200 | -0.75(-1.32%) |
Jun 30, 2020 | 55.81 | 56.77 | 55.52 | 56.53 | 2,841,747 | +0.59(+1.06%) |
Jun 29, 2020 | 55.39 | 55.94 | 55.02 | 55.94 | 2,196,123 | +1.38(+2.52%) |
Jun 26, 2020 | 54.58 | 55.02 | 54.02 | 54.56 | 4,895,932 | -0.44(-0.80%) |
Jun 25, 2020 | 54.05 | 55.06 | 53.47 | 55.00 | 2,564,974 | +0.66(+1.21%) |
Jun 24, 2020 | 55.59 | 55.76 | 54.22 | 54.35 | 4,275,637 | -2.00(-3.54%) |
Jun 23, 2020 | 56.76 | 57.04 | 56.12 | 56.34 | 2,282,522 | +0.35(+0.62%) |
Jun 22, 2020 | 56.00 | 56.37 | 54.92 | 56.00 | 3,011,292 | -0.49(-0.87%) |
Jun 19, 2020 | 57.03 | 57.03 | 55.11 | 56.49 | 10,615,771 | +0.54(+0.96%) |
Jun 18, 2020 | 56.32 | 57.24 | 55.65 | 55.95 | 2,957,645 | -1.09(-1.92%) |
Jun 17, 2020 | 58.00 | 58.09 | 56.95 | 57.04 | 2,375,788 | -0.79(-1.37%) |
Jun 16, 2020 | 59.39 | 59.59 | 56.98 | 57.84 | 3,187,041 | +1.08(+1.91%) |
Jun 15, 2020 | 54.13 | 57.28 | 53.96 | 56.75 | 3,025,071 | +0.84(+1.50%) |
Jun 12, 2020 | 57.14 | 57.24 | 54.46 | 55.91 | 3,366,179 | +0.81(+1.47%) |
Jun 11, 2020 | 57.09 | 57.56 | 55.05 | 55.10 | 4,593,242 | -4.94(-8.23%) |
Jun 10, 2020 | 61.28 | 61.28 | 59.70 | 60.04 | 4,079,272 | -1.49(-2.41%) |
Jun 09, 2020 | 61.70 | 62.08 | 60.88 | 61.53 | 3,395,681 | -1.66(-2.63%) |
Jun 08, 2020 | 61.97 | 63.25 | 61.77 | 63.19 | 4,228,413 | +2.03(+3.32%) |
Jun 05, 2020 | 60.20 | 61.52 | 59.64 | 61.15 | 4,770,958 | +3.62(+6.29%) |
Jun 04, 2020 | 56.93 | 57.56 | 56.42 | 57.54 | 2,859,995 | +0.19(+0.33%) |
Jun 03, 2020 | 56.72 | 57.56 | 56.51 | 57.34 | 3,278,181 | +1.61(+2.89%) |
Jun 02, 2020 | 55.46 | 56.22 | 55.09 | 55.73 | 2,830,908 | +0.68(+1.24%) |
Jun 01, 2020 | 55.42 | 55.81 | 54.79 | 55.05 | 2,518,019 | -0.57(-1.02%) |
May 29, 2020 | 54.98 | 55.82 | 54.26 | 55.61 | 5,171,555 | -0.01(-0.02%) |
May 28, 2020 | 56.79 | 56.88 | 55.15 | 55.62 | 3,372,192 | -0.78(-1.39%) |
May 27, 2020 | 55.62 | 56.54 | 55.05 | 56.41 | 4,650,927 | +2.39(+4.42%) |
May 26, 2020 | 53.10 | 54.36 | 52.67 | 54.02 | 3,798,263 | +3.10(+6.09%) |
May 22, 2020 | 51.38 | 51.52 | 50.45 | 50.92 | 4,643,131 | -0.35(-0.68%) |
May 21, 2020 | 51.84 | 51.98 | 50.97 | 51.27 | 2,855,982 | -0.51(-0.99%) |
May 20, 2020 | 51.50 | 52.59 | 51.45 | 51.78 | 3,531,909 | +1.01(+1.99%) |
May 19, 2020 | 51.07 | 52.09 | 50.47 | 50.76 | 2,932,610 | -0.66(-1.28%) |
May 18, 2020 | 50.10 | 51.79 | 50.10 | 51.42 | 4,724,762 | +3.17(+6.57%) |
May 15, 2020 | 48.26 | 49.63 | 48.14 | 48.25 | 9,106,976 | -0.40(-0.82%) |
May 14, 2020 | 45.75 | 48.70 | 45.60 | 48.65 | 5,177,230 | +1.80(+3.85%) |
May 13, 2020 | 48.05 | 48.20 | 46.37 | 46.85 | 4,043,131 | -1.39(-2.88%) |
May 12, 2020 | 50.77 | 51.07 | 48.22 | 48.24 | 3,206,108 | -2.33(-4.61%) |
May 11, 2020 | 50.79 | 50.90 | 49.89 | 50.56 | 4,057,678 | -0.07(-0.14%) |
May 08, 2020 | 50.85 | 50.95 | 50.28 | 50.64 | 3,255,119 | +0.76(+1.52%) |
May 07, 2020 | 50.42 | 50.77 | 49.69 | 49.88 | 3,062,064 | +0.61(+1.25%) |
May 06, 2020 | 49.19 | 49.77 | 48.53 | 49.26 | 3,985,733 | -0.11(-0.22%) |
May 05, 2020 | 50.05 | 50.31 | 49.28 | 49.37 | 3,461,221 | +0.37(+0.76%) |
May 04, 2020 | 48.01 | 49.03 | 47.16 | 49.00 | 4,714,277 | +0.45(+0.93%) |