Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.63 | 52.35 | 50.94 | 51.84 | 9,536,202 | +0.53(+1.02%) |
Jul 30, 2020 | 50.64 | 51.52 | 50.38 | 51.31 | 8,549,660 | +0.18(+0.35%) |
Jul 29, 2020 | 51.75 | 52.55 | 50.32 | 51.13 | 15,194,829 | -1.71(-3.23%) |
Jul 28, 2020 | 53.55 | 53.77 | 52.62 | 52.84 | 11,777,334 | -0.83(-1.54%) |
Jul 27, 2020 | 52.26 | 53.81 | 52.07 | 53.67 | 8,338,289 | +1.98(+3.83%) |
Jul 24, 2020 | 51.59 | 51.91 | 50.67 | 51.69 | 6,942,012 | -0.03(-0.05%) |
Jul 23, 2020 | 52.92 | 53.28 | 51.44 | 51.71 | 10,468,981 | -1.12(-2.11%) |
Jul 22, 2020 | 53.14 | 53.85 | 52.63 | 52.83 | 9,746,176 | -0.23(-0.44%) |
Jul 21, 2020 | 55.40 | 55.84 | 52.22 | 53.07 | 19,274,812 | -1.76(-3.22%) |
Jul 20, 2020 | 55.05 | 55.14 | 54.17 | 54.83 | 6,843,069 | +0.32(+0.59%) |
Jul 17, 2020 | 55.26 | 55.43 | 54.18 | 54.51 | 7,069,983 | -0.49(-0.89%) |
Jul 16, 2020 | 54.29 | 55.25 | 54.29 | 55.00 | 7,711,079 | +0.24(+0.45%) |
Jul 15, 2020 | 55.16 | 55.45 | 53.67 | 54.75 | 11,436,358 | -0.65(-1.17%) |
Jul 14, 2020 | 54.15 | 55.60 | 53.71 | 55.40 | 10,719,922 | +0.73(+1.34%) |
Jul 13, 2020 | 56.53 | 57.26 | 54.28 | 54.67 | 13,999,500 | -0.91(-1.64%) |
Jul 10, 2020 | 55.65 | 56.16 | 54.50 | 55.58 | 12,531,262 | +0.05(+0.08%) |
Jul 09, 2020 | 55.07 | 56.76 | 54.87 | 55.53 | 16,437,975 | +0.89(+1.63%) |
Jul 08, 2020 | 53.78 | 54.82 | 53.60 | 54.64 | 11,862,126 | +1.19(+2.23%) |
Jul 07, 2020 | 52.46 | 53.97 | 52.45 | 53.45 | 11,348,275 | +0.78(+1.48%) |
Jul 06, 2020 | 52.03 | 53.42 | 51.52 | 52.67 | 10,535,017 | +1.70(+3.33%) |
Jul 02, 2020 | 50.25 | 51.46 | 50.21 | 50.97 | 9,030,929 | +1.31(+2.64%) |
Jul 01, 2020 | 49.43 | 50.10 | 48.12 | 49.66 | 13,735,445 | +0.48(+0.97%) |
Jun 30, 2020 | 48.22 | 49.45 | 48.12 | 49.18 | 11,260,837 | +1.07(+2.22%) |
Jun 29, 2020 | 47.89 | 48.14 | 47.00 | 48.11 | 9,527,175 | +0.39(+0.83%) |
Jun 26, 2020 | 47.72 | 48.09 | 46.96 | 47.72 | 18,942,194 | +1.40(+3.02%) |
Jun 25, 2020 | 45.69 | 46.45 | 45.39 | 46.32 | 10,950,807 | +0.59(+1.29%) |
Jun 24, 2020 | 46.70 | 47.31 | 45.62 | 45.73 | 13,872,554 | -0.97(-2.07%) |
Jun 23, 2020 | 46.50 | 47.19 | 46.04 | 46.70 | 13,105,274 | +0.60(+1.30%) |
Jun 22, 2020 | 45.33 | 46.25 | 45.02 | 46.10 | 9,832,825 | +0.82(+1.80%) |
Jun 19, 2020 | 45.69 | 45.90 | 44.47 | 45.28 | 38,983,980 | -0.14(-0.31%) |
Jun 18, 2020 | 45.53 | 46.03 | 45.18 | 45.42 | 12,097,538 | +0.01(+0.02%) |
Jun 17, 2020 | 45.25 | 46.04 | 45.21 | 45.41 | 10,336,096 | +0.29(+0.64%) |
Jun 16, 2020 | 45.47 | 45.69 | 44.58 | 45.12 | 10,284,205 | +0.22(+0.48%) |
Jun 15, 2020 | 44.02 | 45.12 | 43.73 | 44.91 | 13,292,899 | +0.22(+0.48%) |
Jun 12, 2020 | 45.38 | 45.79 | 43.93 | 44.69 | 10,724,522 | -0.26(-0.58%) |
Jun 11, 2020 | 46.29 | 46.71 | 44.72 | 44.95 | 11,265,266 | -1.23(-2.66%) |
Jun 10, 2020 | 47.12 | 47.20 | 46.01 | 46.18 | 11,245,852 | -0.47(-1.00%) |
Jun 09, 2020 | 45.83 | 46.88 | 45.54 | 46.65 | 10,343,923 | +0.97(+2.11%) |
Jun 08, 2020 | 45.29 | 45.99 | 44.85 | 45.69 | 12,991,775 | -0.09(-0.20%) |
Jun 05, 2020 | 46.17 | 46.60 | 45.24 | 45.78 | 17,417,524 | -0.51(-1.09%) |
Jun 04, 2020 | 48.14 | 48.65 | 45.76 | 46.29 | 34,410,420 | +2.73(+6.26%) |
Jun 03, 2020 | 43.46 | 43.81 | 43.21 | 43.56 | 8,103,417 | +0.44(+1.02%) |
Jun 02, 2020 | 42.42 | 43.34 | 42.33 | 43.12 | 10,620,538 | +0.73(+1.73%) |
Jun 01, 2020 | 42.57 | 43.11 | 42.21 | 42.38 | 9,527,863 | -0.32(-0.75%) |
May 29, 2020 | 41.54 | 42.81 | 41.15 | 42.70 | 19,986,758 | +1.38(+3.34%) |
May 28, 2020 | 41.24 | 42.03 | 41.12 | 41.32 | 13,353,479 | +0.07(+0.18%) |
May 27, 2020 | 40.46 | 41.27 | 40.04 | 41.25 | 9,317,437 | +0.74(+1.82%) |
May 26, 2020 | 41.10 | 41.37 | 40.47 | 40.51 | 10,220,179 | -0.08(-0.21%) |
May 22, 2020 | 39.48 | 40.64 | 39.44 | 40.60 | 10,574,122 | +0.93(+2.36%) |
May 21, 2020 | 39.94 | 40.11 | 39.47 | 39.66 | 8,863,943 | -0.24(-0.61%) |
May 20, 2020 | 40.18 | 40.48 | 39.65 | 39.90 | 9,934,914 | +0.07(+0.19%) |
May 19, 2020 | 39.67 | 40.34 | 39.61 | 39.83 | 14,528,201 | +0.12(+0.31%) |
May 18, 2020 | 39.80 | 40.08 | 39.55 | 39.71 | 9,505,398 | +0.36(+0.93%) |
May 15, 2020 | 38.74 | 39.68 | 38.66 | 39.34 | 14,109,960 | +0.07(+0.19%) |
May 14, 2020 | 38.60 | 39.33 | 38.13 | 39.27 | 11,950,320 | +0.42(+1.08%) |
May 13, 2020 | 39.04 | 39.60 | 38.35 | 38.85 | 11,818,122 | -0.39(-1.00%) |
May 12, 2020 | 39.47 | 40.04 | 39.04 | 39.24 | 10,219,433 | -0.12(-0.31%) |
May 11, 2020 | 39.13 | 39.64 | 38.87 | 39.36 | 14,696,972 | -0.02(-0.05%) |
May 08, 2020 | 38.96 | 39.65 | 38.96 | 39.38 | 9,575,319 | +0.73(+1.89%) |
May 07, 2020 | 38.56 | 38.88 | 38.36 | 38.65 | 13,473,978 | +0.39(+1.03%) |
May 06, 2020 | 37.97 | 38.39 | 37.55 | 38.26 | 11,801,412 | +0.59(+1.56%) |
May 05, 2020 | 37.30 | 38.08 | 37.15 | 37.67 | 13,286,946 | +0.46(+1.23%) |
May 04, 2020 | 36.70 | 37.25 | 36.49 | 37.21 | 10,938,768 | +0.54(+1.48%) |