Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.73 | 52.13 | 49.58 | 52.10 | 3,084,642 | +1.78(+3.53%) |
Jul 30, 2020 | 51.97 | 51.97 | 47.82 | 50.33 | 3,198,495 | -2.21(-4.21%) |
Jul 29, 2020 | 51.48 | 52.54 | 50.71 | 52.54 | 1,595,434 | +1.22(+2.38%) |
Jul 28, 2020 | 52.42 | 53.16 | 51.17 | 51.32 | 1,963,647 | -0.92(-1.77%) |
Jul 27, 2020 | 53.09 | 53.09 | 51.83 | 52.24 | 1,224,598 | -0.77(-1.46%) |
Jul 24, 2020 | 52.99 | 53.67 | 52.10 | 53.02 | 862,469 | +0.18(+0.34%) |
Jul 23, 2020 | 52.73 | 53.68 | 52.48 | 52.84 | 1,471,245 | -0.59(-1.11%) |
Jul 22, 2020 | 53.28 | 53.85 | 51.90 | 53.43 | 1,256,806 | -0.55(-1.01%) |
Jul 21, 2020 | 51.39 | 54.45 | 51.28 | 53.98 | 1,974,514 | +3.63(+7.21%) |
Jul 20, 2020 | 50.53 | 51.29 | 49.98 | 50.35 | 2,472,769 | +0.33(+0.65%) |
Jul 17, 2020 | 51.10 | 51.57 | 49.93 | 50.02 | 1,809,441 | -0.84(-1.66%) |
Jul 16, 2020 | 51.23 | 52.01 | 50.46 | 50.86 | 1,096,355 | -0.75(-1.46%) |
Jul 15, 2020 | 51.34 | 52.23 | 50.64 | 51.62 | 2,140,933 | +1.32(+2.62%) |
Jul 14, 2020 | 48.23 | 50.35 | 48.11 | 50.30 | 1,942,122 | +1.67(+3.43%) |
Jul 13, 2020 | 49.57 | 49.99 | 48.36 | 48.63 | 2,654,874 | -0.20(-0.41%) |
Jul 10, 2020 | 47.16 | 48.86 | 47.02 | 48.83 | 2,028,865 | +1.67(+3.53%) |
Jul 09, 2020 | 49.63 | 50.34 | 47.04 | 47.16 | 1,847,075 | -2.94(-5.86%) |
Jul 08, 2020 | 50.47 | 50.58 | 49.45 | 50.10 | 1,452,108 | -0.16(-0.32%) |
Jul 07, 2020 | 50.79 | 51.44 | 50.15 | 50.26 | 2,868,735 | -1.11(-2.16%) |
Jul 06, 2020 | 51.84 | 52.29 | 50.62 | 51.37 | 1,769,404 | +0.33(+0.64%) |
Jul 02, 2020 | 51.59 | 52.12 | 50.77 | 51.04 | 2,101,569 | +0.59(+1.18%) |
Jul 01, 2020 | 51.47 | 52.49 | 50.36 | 50.45 | 1,918,390 | -0.62(-1.22%) |
Jun 30, 2020 | 49.25 | 51.43 | 49.07 | 51.07 | 2,507,354 | +1.49(+3.00%) |
Jun 29, 2020 | 50.36 | 50.73 | 49.42 | 49.58 | 2,178,603 | -0.30(-0.60%) |
Jun 26, 2020 | 50.68 | 51.07 | 49.50 | 49.88 | 3,132,943 | -1.45(-2.82%) |
Jun 25, 2020 | 50.63 | 52.07 | 50.00 | 51.33 | 4,205,505 | +0.15(+0.29%) |
Jun 24, 2020 | 53.66 | 53.66 | 51.14 | 51.18 | 3,699,808 | -3.13(-5.77%) |
Jun 23, 2020 | 56.33 | 56.48 | 54.11 | 54.31 | 6,740,335 | -1.37(-2.46%) |
Jun 22, 2020 | 55.22 | 56.96 | 54.20 | 55.68 | 4,409,625 | +0.64(+1.17%) |
Jun 19, 2020 | 57.64 | 57.70 | 54.93 | 55.04 | 3,963,749 | -1.48(-2.61%) |
Jun 18, 2020 | 55.94 | 57.24 | 55.24 | 56.52 | 3,038,455 | +0.06(+0.11%) |
Jun 17, 2020 | 57.48 | 57.54 | 56.31 | 56.46 | 2,632,510 | -1.14(-1.98%) |
Jun 16, 2020 | 60.05 | 60.05 | 55.54 | 57.60 | 4,089,303 | +1.04(+1.84%) |
Jun 15, 2020 | 54.71 | 56.78 | 53.83 | 56.56 | 5,515,334 | -0.96(-1.67%) |
Jun 12, 2020 | 59.91 | 60.30 | 55.99 | 57.52 | 3,184,371 | +0.11(+0.19%) |
Jun 11, 2020 | 55.72 | 60.14 | 55.21 | 57.41 | 2,768,311 | -3.42(-5.62%) |
Jun 10, 2020 | 62.93 | 63.71 | 60.79 | 60.83 | 4,502,708 | -3.61(-5.60%) |
Jun 09, 2020 | 67.08 | 67.41 | 63.79 | 64.44 | 4,423,979 | -7.29(-10.16%) |
Jun 08, 2020 | 73.00 | 73.11 | 68.55 | 71.73 | 2,416,078 | +2.06(+2.96%) |
Jun 05, 2020 | 68.23 | 70.83 | 66.96 | 69.67 | 3,875,314 | +5.87(+9.20%) |
Jun 04, 2020 | 62.79 | 64.56 | 62.38 | 63.80 | 2,087,370 | +0.08(+0.12%) |
Jun 03, 2020 | 60.44 | 63.83 | 59.92 | 63.72 | 3,787,021 | +4.68(+7.93%) |
Jun 02, 2020 | 56.24 | 59.23 | 56.24 | 59.04 | 3,026,762 | +2.89(+5.14%) |
Jun 01, 2020 | 54.03 | 56.31 | 52.97 | 56.15 | 2,398,921 | +2.08(+3.85%) |
May 29, 2020 | 53.97 | 54.67 | 52.56 | 54.07 | 3,270,083 | -0.42(-0.76%) |
May 28, 2020 | 54.67 | 56.26 | 53.50 | 54.48 | 2,591,641 | -0.06(-0.11%) |
May 27, 2020 | 56.51 | 56.51 | 53.35 | 54.54 | 2,560,800 | -0.99(-1.79%) |
May 26, 2020 | 57.56 | 57.56 | 55.32 | 55.53 | 1,859,474 | +0.17(+0.30%) |
May 22, 2020 | 56.13 | 56.33 | 54.58 | 55.37 | 1,997,101 | -0.88(-1.57%) |
May 21, 2020 | 57.91 | 58.15 | 56.06 | 56.25 | 1,572,844 | -1.37(-2.38%) |
May 20, 2020 | 57.32 | 59.18 | 57.21 | 57.62 | 1,456,899 | +0.76(+1.34%) |
May 19, 2020 | 58.81 | 59.05 | 56.82 | 56.85 | 1,959,852 | -1.92(-3.27%) |
May 18, 2020 | 57.09 | 59.38 | 56.21 | 58.78 | 2,025,845 | +4.97(+9.23%) |
May 15, 2020 | 54.23 | 55.84 | 53.62 | 53.81 | 2,242,138 | -0.59(-1.08%) |
May 14, 2020 | 52.64 | 55.16 | 51.23 | 54.39 | 1,405,449 | +0.87(+1.63%) |
May 13, 2020 | 55.05 | 55.05 | 52.76 | 53.52 | 2,087,277 | -1.72(-3.11%) |
May 12, 2020 | 56.02 | 56.65 | 54.35 | 55.24 | 2,050,494 | -0.71(-1.28%) |
May 11, 2020 | 57.45 | 58.32 | 55.84 | 55.95 | 1,594,062 | -2.20(-3.79%) |
May 08, 2020 | 57.86 | 58.60 | 56.51 | 58.15 | 2,085,032 | +1.44(+2.54%) |
May 07, 2020 | 59.00 | 60.20 | 55.83 | 56.71 | 2,053,881 | -0.35(-0.61%) |
May 06, 2020 | 58.06 | 59.00 | 56.96 | 57.06 | 1,539,028 | -0.38(-0.65%) |
May 05, 2020 | 60.55 | 62.45 | 57.09 | 57.44 | 2,308,053 | +0.40(+0.69%) |
May 04, 2020 | 54.94 | 57.06 | 54.16 | 57.04 | 2,130,425 | +0.98(+1.74%) |