Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.90 | 56.99 | 56.45 | 56.89 | 814,212 | -0.25(-0.43%) |
Jul 30, 2020 | 56.50 | 57.15 | 56.17 | 57.13 | 668,981 | -0.36(-0.63%) |
Jul 29, 2020 | 57.10 | 57.53 | 56.66 | 57.50 | 802,859 | +0.59(+1.04%) |
Jul 28, 2020 | 57.36 | 57.43 | 56.85 | 56.90 | 925,173 | -0.61(-1.06%) |
Jul 27, 2020 | 57.30 | 57.59 | 56.99 | 57.51 | 756,781 | +0.01(+0.01%) |
Jul 24, 2020 | 57.69 | 57.73 | 57.03 | 57.50 | 5,879,232 | +0.01(+0.01%) |
Jul 23, 2020 | 57.68 | 57.91 | 57.43 | 57.50 | 3,819,536 | -0.18(-0.31%) |
Jul 22, 2020 | 57.61 | 57.72 | 57.34 | 57.67 | 714,113 | +0.03(+0.06%) |
Jul 21, 2020 | 57.51 | 58.03 | 57.44 | 57.64 | 913,515 | +0.79(+1.38%) |
Jul 20, 2020 | 57.23 | 57.33 | 56.65 | 56.86 | 920,209 | -0.41(-0.71%) |
Jul 17, 2020 | 57.24 | 57.41 | 56.99 | 57.26 | 752,929 | +0.15(+0.26%) |
Jul 16, 2020 | 57.03 | 57.76 | 56.96 | 57.12 | 895,457 | -0.34(-0.59%) |
Jul 15, 2020 | 56.99 | 57.94 | 56.99 | 57.46 | 1,029,237 | +1.01(+1.78%) |
Jul 14, 2020 | 55.59 | 56.56 | 55.15 | 56.45 | 1,193,473 | +0.80(+1.44%) |
Jul 13, 2020 | 55.70 | 56.36 | 55.49 | 55.65 | 1,485,013 | +0.12(+0.22%) |
Jul 10, 2020 | 54.35 | 55.55 | 54.35 | 55.53 | 820,761 | +1.07(+1.97%) |
Jul 09, 2020 | 55.02 | 55.22 | 54.08 | 54.46 | 1,687,502 | -0.73(-1.32%) |
Jul 08, 2020 | 55.19 | 55.41 | 54.69 | 55.19 | 794,439 | +0.11(+0.19%) |
Jul 07, 2020 | 55.51 | 55.65 | 54.86 | 55.08 | 945,532 | -0.88(-1.58%) |
Jul 06, 2020 | 56.11 | 56.11 | 55.36 | 55.96 | 967,262 | +0.70(+1.26%) |
Jul 02, 2020 | 55.47 | 56.21 | 54.98 | 55.27 | 1,086,537 | +0.60(+1.10%) |
Jul 01, 2020 | 55.28 | 55.70 | 54.62 | 54.67 | 550,314 | -0.31(-0.56%) |
Jun 30, 2020 | 54.22 | 55.31 | 54.16 | 54.97 | 968,900 | +0.32(+0.58%) |
Jun 29, 2020 | 54.58 | 55.14 | 54.17 | 54.66 | 1,051,224 | +0.59(+1.09%) |
Jun 26, 2020 | 54.67 | 55.01 | 53.85 | 54.07 | 1,443,578 | -1.30(-2.34%) |
Jun 25, 2020 | 54.34 | 55.54 | 54.24 | 55.36 | 1,075,873 | +0.81(+1.49%) |
Jun 24, 2020 | 54.92 | 55.16 | 54.35 | 54.55 | 1,438,062 | -0.84(-1.52%) |
Jun 23, 2020 | 55.71 | 56.16 | 54.98 | 55.40 | 1,056,389 | +0.23(+0.41%) |
Jun 22, 2020 | 54.84 | 55.32 | 54.56 | 55.17 | 803,899 | +0.04(+0.07%) |
Jun 19, 2020 | 56.26 | 56.26 | 54.93 | 55.13 | 1,470,217 | -0.37(-0.67%) |
Jun 18, 2020 | 54.79 | 55.83 | 54.46 | 55.50 | 1,059,357 | +0.38(+0.69%) |
Jun 17, 2020 | 55.78 | 55.80 | 54.85 | 55.12 | 728,820 | -0.41(-0.73%) |
Jun 16, 2020 | 56.13 | 56.49 | 54.76 | 55.53 | 1,374,154 | +0.90(+1.65%) |
Jun 15, 2020 | 53.28 | 55.40 | 53.04 | 54.63 | 1,350,773 | +0.06(+0.10%) |
Jun 12, 2020 | 55.10 | 55.35 | 54.00 | 54.57 | 2,701,298 | +1.06(+1.99%) |
Jun 11, 2020 | 54.63 | 55.15 | 53.36 | 53.51 | 1,732,832 | -3.04(-5.38%) |
Jun 10, 2020 | 57.46 | 57.72 | 56.43 | 56.55 | 1,159,267 | -0.74(-1.29%) |
Jun 09, 2020 | 57.05 | 57.86 | 56.96 | 57.29 | 1,960,951 | -1.01(-1.72%) |
Jun 08, 2020 | 59.42 | 59.43 | 57.97 | 58.29 | 1,368,148 | -0.02(-0.04%) |
Jun 05, 2020 | 59.38 | 60.11 | 57.96 | 58.32 | 1,518,562 | +1.20(+2.10%) |
Jun 04, 2020 | 56.51 | 57.26 | 55.76 | 57.12 | 1,168,126 | +0.41(+0.71%) |
Jun 03, 2020 | 57.16 | 57.59 | 56.61 | 56.71 | 1,657,808 | +0.49(+0.88%) |
Jun 02, 2020 | 55.30 | 56.81 | 55.04 | 56.22 | 2,171,334 | +1.61(+2.96%) |
Jun 01, 2020 | 52.84 | 54.81 | 52.82 | 54.60 | 1,370,870 | +2.02(+3.84%) |
May 29, 2020 | 53.16 | 53.65 | 52.17 | 52.58 | 2,039,755 | -1.14(-2.11%) |
May 28, 2020 | 54.50 | 54.59 | 53.31 | 53.72 | 1,536,111 | -0.58(-1.08%) |
May 27, 2020 | 51.36 | 54.60 | 51.29 | 54.30 | 2,830,477 | +2.59(+5.00%) |
May 26, 2020 | 49.44 | 51.75 | 49.37 | 51.71 | 3,152,903 | +3.98(+8.34%) |
May 22, 2020 | 48.46 | 48.50 | 47.39 | 47.73 | 1,717,617 | -0.90(-1.85%) |
May 21, 2020 | 49.96 | 50.09 | 48.59 | 48.63 | 1,639,442 | -1.53(-3.05%) |
May 20, 2020 | 49.40 | 50.60 | 49.39 | 50.17 | 1,818,735 | +1.49(+3.07%) |
May 19, 2020 | 49.70 | 49.72 | 48.41 | 48.67 | 1,982,918 | -1.31(-2.61%) |
May 18, 2020 | 49.14 | 50.24 | 48.81 | 49.98 | 1,393,115 | +2.35(+4.94%) |
May 15, 2020 | 47.50 | 48.15 | 47.22 | 47.63 | 1,355,027 | -0.64(-1.33%) |
May 14, 2020 | 47.00 | 48.33 | 46.31 | 48.27 | 2,377,724 | +0.82(+1.73%) |
May 13, 2020 | 48.98 | 49.09 | 47.14 | 47.45 | 1,893,709 | -1.48(-3.02%) |
May 12, 2020 | 50.17 | 50.49 | 48.91 | 48.93 | 1,252,088 | -1.12(-2.24%) |
May 11, 2020 | 49.17 | 50.19 | 49.06 | 50.04 | 1,405,765 | +0.32(+0.64%) |
May 08, 2020 | 49.49 | 49.87 | 49.16 | 49.73 | 1,215,294 | +0.94(+1.93%) |
May 07, 2020 | 48.97 | 49.55 | 48.70 | 48.79 | 1,180,294 | +0.31(+0.64%) |
May 06, 2020 | 49.31 | 49.37 | 48.24 | 48.48 | 1,149,549 | -0.36(-0.73%) |
May 05, 2020 | 49.67 | 49.85 | 48.70 | 48.84 | 1,261,924 | -0.08(-0.17%) |
May 04, 2020 | 48.27 | 48.98 | 47.94 | 48.92 | 1,426,485 | +0.23(+0.47%) |