Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.65 | 52.37 | 50.96 | 51.85 | 9,533,123 | +0.53(+1.02%) |
Jul 30, 2020 | 50.65 | 51.53 | 50.40 | 51.33 | 8,546,899 | +0.18(+0.35%) |
Jul 29, 2020 | 51.77 | 52.57 | 50.33 | 51.15 | 15,189,923 | -1.71(-3.23%) |
Jul 28, 2020 | 53.57 | 53.79 | 52.63 | 52.86 | 11,773,531 | -0.83(-1.54%) |
Jul 27, 2020 | 52.28 | 53.82 | 52.09 | 53.68 | 8,335,596 | +1.98(+3.83%) |
Jul 24, 2020 | 51.61 | 51.93 | 50.69 | 51.70 | 6,939,770 | -0.03(-0.05%) |
Jul 23, 2020 | 52.94 | 53.30 | 51.46 | 51.73 | 10,465,601 | -1.12(-2.11%) |
Jul 22, 2020 | 53.16 | 53.87 | 52.65 | 52.85 | 9,743,029 | -0.23(-0.44%) |
Jul 21, 2020 | 55.42 | 55.86 | 52.24 | 53.08 | 19,268,588 | -1.76(-3.22%) |
Jul 20, 2020 | 55.07 | 55.16 | 54.19 | 54.85 | 6,840,859 | +0.32(+0.59%) |
Jul 17, 2020 | 55.28 | 55.45 | 54.19 | 54.53 | 7,067,700 | -0.49(-0.89%) |
Jul 16, 2020 | 54.31 | 55.27 | 54.31 | 55.01 | 7,708,588 | +0.24(+0.45%) |
Jul 15, 2020 | 55.17 | 55.46 | 53.69 | 54.77 | 11,432,665 | -0.65(-1.17%) |
Jul 14, 2020 | 54.17 | 55.61 | 53.73 | 55.42 | 10,716,460 | +0.73(+1.34%) |
Jul 13, 2020 | 56.54 | 57.28 | 54.30 | 54.69 | 13,994,980 | -0.91(-1.64%) |
Jul 10, 2020 | 55.67 | 56.18 | 54.52 | 55.60 | 12,527,215 | +0.05(+0.08%) |
Jul 09, 2020 | 55.09 | 56.78 | 54.88 | 55.55 | 16,432,667 | +0.89(+1.63%) |
Jul 08, 2020 | 53.80 | 54.84 | 53.62 | 54.66 | 11,858,295 | +1.19(+2.23%) |
Jul 07, 2020 | 52.48 | 53.98 | 52.46 | 53.47 | 11,344,610 | +0.78(+1.48%) |
Jul 06, 2020 | 52.05 | 53.44 | 51.53 | 52.69 | 10,531,614 | +1.70(+3.33%) |
Jul 02, 2020 | 50.27 | 51.48 | 50.23 | 50.99 | 9,028,013 | +1.31(+2.64%) |
Jul 01, 2020 | 49.44 | 50.12 | 48.14 | 49.68 | 13,731,009 | +0.48(+0.97%) |
Jun 30, 2020 | 48.23 | 49.47 | 48.14 | 49.20 | 11,257,201 | +1.07(+2.22%) |
Jun 29, 2020 | 47.90 | 48.16 | 47.01 | 48.13 | 9,524,098 | +0.39(+0.83%) |
Jun 26, 2020 | 47.74 | 48.10 | 46.97 | 47.74 | 18,936,076 | +1.40(+3.02%) |
Jun 25, 2020 | 45.70 | 46.47 | 45.41 | 46.34 | 10,947,270 | +0.59(+1.29%) |
Jun 24, 2020 | 46.71 | 47.32 | 45.63 | 45.75 | 13,868,074 | -0.97(-2.07%) |
Jun 23, 2020 | 46.52 | 47.20 | 46.06 | 46.71 | 13,101,042 | +0.60(+1.30%) |
Jun 22, 2020 | 45.34 | 46.26 | 45.03 | 46.11 | 9,829,649 | +0.82(+1.80%) |
Jun 19, 2020 | 45.71 | 45.92 | 44.48 | 45.30 | 38,971,392 | -0.14(-0.31%) |
Jun 18, 2020 | 45.54 | 46.05 | 45.19 | 45.44 | 12,093,631 | +0.01(+0.02%) |
Jun 17, 2020 | 45.27 | 46.06 | 45.22 | 45.43 | 10,332,758 | +0.29(+0.64%) |
Jun 16, 2020 | 45.48 | 45.71 | 44.59 | 45.14 | 10,280,884 | +0.22(+0.48%) |
Jun 15, 2020 | 44.03 | 45.14 | 43.75 | 44.92 | 13,288,606 | +0.22(+0.48%) |
Jun 12, 2020 | 45.39 | 45.80 | 43.95 | 44.71 | 10,721,058 | -0.26(-0.58%) |
Jun 11, 2020 | 46.31 | 46.72 | 44.73 | 44.97 | 11,261,628 | -1.23(-2.66%) |
Jun 10, 2020 | 47.14 | 47.22 | 46.03 | 46.20 | 11,242,220 | -0.47(-1.01%) |
Jun 09, 2020 | 45.84 | 46.89 | 45.56 | 46.67 | 10,340,583 | +0.97(+2.11%) |
Jun 08, 2020 | 45.31 | 46.01 | 44.87 | 45.70 | 12,987,580 | -0.09(-0.20%) |
Jun 05, 2020 | 46.19 | 46.62 | 45.25 | 45.79 | 17,411,898 | -0.51(-1.09%) |
Jun 04, 2020 | 48.16 | 48.66 | 45.78 | 46.30 | 34,399,308 | +2.73(+6.26%) |
Jun 03, 2020 | 43.48 | 43.82 | 43.22 | 43.57 | 8,100,800 | +0.44(+1.02%) |
Jun 02, 2020 | 42.44 | 43.35 | 42.34 | 43.13 | 10,617,108 | +0.73(+1.73%) |
Jun 01, 2020 | 42.59 | 43.12 | 42.22 | 42.40 | 9,524,786 | -0.32(-0.75%) |
May 29, 2020 | 41.55 | 42.82 | 41.16 | 42.72 | 19,980,304 | +1.38(+3.34%) |
May 28, 2020 | 41.25 | 42.04 | 41.13 | 41.34 | 13,349,166 | +0.07(+0.18%) |
May 27, 2020 | 40.47 | 41.28 | 40.05 | 41.26 | 9,314,428 | +0.74(+1.82%) |
May 26, 2020 | 41.11 | 41.38 | 40.48 | 40.53 | 10,216,879 | -0.08(-0.21%) |
May 22, 2020 | 39.49 | 40.65 | 39.45 | 40.61 | 10,570,707 | +0.93(+2.36%) |
May 21, 2020 | 39.95 | 40.12 | 39.48 | 39.67 | 8,861,080 | -0.24(-0.61%) |
May 20, 2020 | 40.19 | 40.50 | 39.67 | 39.92 | 9,931,705 | +0.07(+0.19%) |
May 19, 2020 | 39.68 | 40.36 | 39.62 | 39.84 | 14,523,509 | +0.12(+0.31%) |
May 18, 2020 | 39.81 | 40.10 | 39.56 | 39.72 | 9,502,328 | +0.36(+0.93%) |
May 15, 2020 | 38.75 | 39.69 | 38.67 | 39.36 | 14,105,403 | +0.07(+0.19%) |
May 14, 2020 | 38.61 | 39.34 | 38.14 | 39.28 | 11,946,461 | +0.42(+1.08%) |
May 13, 2020 | 39.05 | 39.61 | 38.37 | 38.86 | 11,814,306 | -0.39(-1.00%) |
May 12, 2020 | 39.48 | 40.06 | 39.05 | 39.25 | 10,216,133 | -0.12(-0.31%) |
May 11, 2020 | 39.14 | 39.66 | 38.88 | 39.38 | 14,692,225 | -0.02(-0.05%) |
May 08, 2020 | 38.97 | 39.67 | 38.97 | 39.39 | 9,572,227 | +0.73(+1.89%) |
May 07, 2020 | 38.57 | 38.89 | 38.38 | 38.67 | 13,469,627 | +0.39(+1.03%) |
May 06, 2020 | 37.98 | 38.40 | 37.56 | 38.27 | 11,797,601 | +0.59(+1.56%) |
May 05, 2020 | 37.31 | 38.10 | 37.16 | 37.68 | 13,282,655 | +0.46(+1.23%) |
May 04, 2020 | 36.71 | 37.26 | 36.51 | 37.23 | 10,935,236 | +0.54(+1.48%) |