Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.82 | 57.95 | 55.35 | 55.78 | 6,844,500 | -2.11(-3.64%) |
Jul 30, 2020 | 57.12 | 57.94 | 56.75 | 57.89 | 8,211,056 | +1.25(+2.21%) |
Jul 29, 2020 | 57.05 | 57.05 | 56.09 | 56.64 | 5,033,527 | +0.32(+0.57%) |
Jul 28, 2020 | 56.88 | 57.10 | 56.26 | 56.32 | 4,977,228 | -0.26(-0.46%) |
Jul 27, 2020 | 56.16 | 56.63 | 55.97 | 56.58 | 5,649,277 | +0.78(+1.40%) |
Jul 24, 2020 | 55.31 | 56.00 | 55.06 | 55.80 | 7,748,000 | +0.63(+1.14%) |
Jul 23, 2020 | 56.75 | 56.84 | 54.81 | 55.17 | 8,638,926 | -1.81(-3.18%) |
Jul 22, 2020 | 57.38 | 57.89 | 56.24 | 56.98 | 9,546,967 | -1.09(-1.88%) |
Jul 21, 2020 | 59.65 | 59.65 | 57.84 | 58.07 | 15,371,878 | -0.61(-1.04%) |
Jul 20, 2020 | 62.69 | 64.94 | 57.65 | 58.68 | 56,279,100 | -2.42(-3.96%) |
Jul 17, 2020 | 57.63 | 61.46 | 57.63 | 61.10 | 24,976,400 | +3.67(+6.39%) |
Jul 16, 2020 | 56.96 | 57.43 | 56.05 | 57.43 | 12,342,575 | -0.57(-0.98%) |
Jul 15, 2020 | 56.32 | 58.84 | 55.87 | 58.00 | 19,838,764 | +4.02(+7.45%) |
Jul 14, 2020 | 53.50 | 54.10 | 53.23 | 53.98 | 7,198,034 | +0.74(+1.39%) |
Jul 13, 2020 | 53.93 | 54.30 | 53.12 | 53.24 | 5,638,311 | -0.52(-0.97%) |
Jul 10, 2020 | 54.31 | 54.41 | 53.44 | 53.76 | 5,414,500 | -0.21(-0.39%) |
Jul 09, 2020 | 54.50 | 54.99 | 53.56 | 53.97 | 4,202,483 | -0.22(-0.41%) |
Jul 08, 2020 | 53.71 | 54.71 | 53.62 | 54.19 | 6,246,821 | +0.72(+1.35%) |
Jul 07, 2020 | 53.50 | 54.28 | 53.43 | 53.47 | 3,746,221 | -0.63(-1.16%) |
Jul 06, 2020 | 53.85 | 54.50 | 53.72 | 54.10 | 5,180,713 | +0.30(+0.56%) |
Jul 02, 2020 | 53.63 | 54.07 | 53.46 | 53.80 | 4,591,300 | +0.48(+0.90%) |
Jul 01, 2020 | 52.83 | 53.68 | 52.39 | 53.32 | 5,462,275 | +0.43(+0.81%) |
Jun 30, 2020 | 52.28 | 52.92 | 52.04 | 52.89 | 4,619,846 | -0.02(-0.04%) |
Jun 29, 2020 | 53.37 | 53.39 | 52.71 | 52.91 | 4,525,378 | +0.21(+0.40%) |
Jun 26, 2020 | 53.08 | 53.48 | 52.52 | 52.70 | 6,234,700 | -0.31(-0.58%) |
Jun 25, 2020 | 52.49 | 53.12 | 52.20 | 53.01 | 4,944,664 | +0.88(+1.69%) |
Jun 24, 2020 | 52.79 | 53.43 | 52.00 | 52.13 | 6,416,453 | -2.12(-3.91%) |
Jun 23, 2020 | 53.17 | 55.19 | 53.13 | 54.25 | 10,767,411 | +0.83(+1.55%) |
Jun 22, 2020 | 53.37 | 53.53 | 53.00 | 53.42 | 3,375,425 | +0.40(+0.75%) |
Jun 19, 2020 | 52.50 | 53.20 | 52.41 | 53.02 | 6,807,200 | +0.36(+0.68%) |
Jun 18, 2020 | 52.64 | 52.83 | 52.28 | 52.66 | 3,794,270 | -1.24(-2.30%) |
Jun 17, 2020 | 54.12 | 54.25 | 53.76 | 53.90 | 4,918,763 | +0.32(+0.60%) |
Jun 16, 2020 | 54.18 | 54.21 | 53.50 | 53.58 | 5,536,565 | +0.94(+1.79%) |
Jun 15, 2020 | 52.44 | 52.99 | 51.69 | 52.64 | 5,718,705 | +1.17(+2.27%) |
Jun 12, 2020 | 52.18 | 52.25 | 50.95 | 51.47 | 5,630,300 | -0.10(-0.19%) |
Jun 11, 2020 | 53.77 | 53.80 | 51.42 | 51.57 | 4,786,358 | -2.07(-3.86%) |
Jun 10, 2020 | 53.86 | 54.26 | 53.62 | 53.64 | 4,581,652 | +0.91(+1.73%) |
Jun 09, 2020 | 52.80 | 53.19 | 52.68 | 52.73 | 4,781,335 | +0.15(+0.29%) |
Jun 08, 2020 | 52.81 | 53.00 | 51.38 | 52.58 | 9,759,430 | -1.27(-2.36%) |
Jun 05, 2020 | 54.34 | 54.54 | 53.74 | 53.85 | 6,092,400 | -0.02(-0.04%) |
Jun 04, 2020 | 54.59 | 55.27 | 53.76 | 53.87 | 4,479,579 | -1.13(-2.05%) |
Jun 03, 2020 | 54.55 | 55.29 | 54.46 | 55.00 | 5,462,932 | +0.28(+0.51%) |
Jun 02, 2020 | 54.49 | 54.74 | 54.10 | 54.72 | 4,277,995 | -0.44(-0.80%) |
Jun 01, 2020 | 54.32 | 55.25 | 53.95 | 55.16 | 5,761,373 | +0.56(+1.03%) |
May 29, 2020 | 55.28 | 55.61 | 53.17 | 54.60 | 7,615,800 | +1.10(+2.06%) |
May 28, 2020 | 53.62 | 54.04 | 53.42 | 53.50 | 4,466,293 | +1.03(+1.96%) |
May 27, 2020 | 51.95 | 52.47 | 50.81 | 52.47 | 7,009,066 | -0.64(-1.21%) |
May 26, 2020 | 54.52 | 54.58 | 53.10 | 53.11 | 5,626,198 | -2.11(-3.82%) |
May 22, 2020 | 54.71 | 55.66 | 54.27 | 55.22 | 6,031,200 | -0.06(-0.11%) |
May 21, 2020 | 56.95 | 57.44 | 54.69 | 55.28 | 20,416,294 | +1.50(+2.79%) |
May 20, 2020 | 54.33 | 54.74 | 53.65 | 53.78 | 4,037,643 | +0.21(+0.39%) |
May 19, 2020 | 53.39 | 54.06 | 53.17 | 53.57 | 3,270,946 | +0.12(+0.22%) |
May 18, 2020 | 53.64 | 53.99 | 53.34 | 53.45 | 4,925,222 | +0.04(+0.07%) |
May 15, 2020 | 52.58 | 53.41 | 52.54 | 53.41 | 3,716,800 | -0.09(-0.17%) |
May 14, 2020 | 53.99 | 54.46 | 53.20 | 53.50 | 4,996,704 | -1.81(-3.27%) |
May 13, 2020 | 54.82 | 55.59 | 54.59 | 55.31 | 3,430,736 | +1.20(+2.22%) |
May 12, 2020 | 54.43 | 54.83 | 53.90 | 54.11 | 2,221,710 | +0.16(+0.30%) |
May 11, 2020 | 53.03 | 54.13 | 52.95 | 53.95 | 3,095,245 | +0.66(+1.24%) |
May 08, 2020 | 53.10 | 53.56 | 52.96 | 53.29 | 1,660,000 | +0.55(+1.04%) |
May 07, 2020 | 53.49 | 53.64 | 52.57 | 52.74 | 2,627,316 | -1.30(-2.41%) |
May 06, 2020 | 54.06 | 54.71 | 53.93 | 54.04 | 6,605,021 | +0.57(+1.07%) |
May 05, 2020 | 52.63 | 53.80 | 52.44 | 53.47 | 4,578,362 | +1.12(+2.14%) |
May 04, 2020 | 52.22 | 52.35 | 51.76 | 52.35 | 2,853,035 | +0.49(+0.94%) |