Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.54 | 62.54 | 60.93 | 62.10 | 6,113,440 | -0.09(-0.14%) |
Jul 30, 2020 | 61.03 | 62.19 | 60.80 | 62.18 | 5,723,533 | +1.13(+1.85%) |
Jul 29, 2020 | 60.49 | 61.45 | 60.01 | 61.05 | 4,784,830 | +0.92(+1.52%) |
Jul 28, 2020 | 60.36 | 60.76 | 59.75 | 60.14 | 4,729,422 | -0.69(-1.13%) |
Jul 27, 2020 | 59.49 | 60.87 | 58.99 | 60.82 | 7,453,375 | +2.31(+3.94%) |
Jul 24, 2020 | 58.27 | 59.22 | 57.55 | 58.52 | 11,437,993 | -2.91(-4.73%) |
Jul 23, 2020 | 62.10 | 63.06 | 61.01 | 61.42 | 5,540,464 | -0.57(-0.92%) |
Jul 22, 2020 | 61.37 | 62.37 | 61.31 | 61.99 | 5,208,047 | +0.40(+0.64%) |
Jul 21, 2020 | 61.89 | 62.59 | 61.06 | 61.59 | 6,044,916 | +0.08(+0.13%) |
Jul 20, 2020 | 60.44 | 61.68 | 59.73 | 61.52 | 5,196,914 | +1.38(+2.30%) |
Jul 17, 2020 | 60.67 | 60.67 | 59.80 | 60.14 | 4,750,109 | -0.04(-0.06%) |
Jul 16, 2020 | 59.47 | 60.45 | 59.36 | 60.18 | 4,075,598 | +0.23(+0.39%) |
Jul 15, 2020 | 60.57 | 60.66 | 59.17 | 59.94 | 5,414,431 | -0.42(-0.70%) |
Jul 14, 2020 | 58.69 | 60.46 | 57.98 | 60.37 | 6,523,491 | +0.99(+1.67%) |
Jul 13, 2020 | 60.82 | 61.57 | 59.28 | 59.37 | 6,400,818 | -1.04(-1.73%) |
Jul 10, 2020 | 61.08 | 61.29 | 59.89 | 60.42 | 6,111,265 | -0.87(-1.42%) |
Jul 09, 2020 | 60.89 | 61.49 | 60.08 | 61.29 | 6,376,708 | +0.70(+1.15%) |
Jul 08, 2020 | 60.72 | 60.98 | 59.87 | 60.59 | 4,191,233 | +0.57(+0.95%) |
Jul 07, 2020 | 61.18 | 61.61 | 59.88 | 60.02 | 5,260,663 | -1.24(-2.02%) |
Jul 06, 2020 | 60.22 | 61.50 | 60.13 | 61.26 | 8,055,859 | +2.37(+4.03%) |
Jul 02, 2020 | 58.40 | 59.50 | 58.25 | 58.88 | 5,797,367 | +1.27(+2.21%) |
Jul 01, 2020 | 58.33 | 58.67 | 57.47 | 57.61 | 5,496,013 | -0.74(-1.27%) |
Jun 30, 2020 | 57.07 | 58.82 | 57.02 | 58.35 | 6,285,851 | +1.34(+2.35%) |
Jun 29, 2020 | 56.41 | 57.02 | 55.56 | 57.01 | 5,216,527 | +0.66(+1.16%) |
Jun 26, 2020 | 57.50 | 58.05 | 56.00 | 56.35 | 13,246,375 | -1.54(-2.67%) |
Jun 25, 2020 | 57.53 | 57.98 | 56.58 | 57.90 | 6,525,425 | +0.01(+0.02%) |
Jun 24, 2020 | 58.24 | 58.78 | 57.10 | 57.89 | 8,222,127 | -0.84(-1.43%) |
Jun 23, 2020 | 59.78 | 59.83 | 58.34 | 58.73 | 7,522,887 | -0.42(-0.70%) |
Jun 22, 2020 | 58.42 | 59.26 | 57.51 | 59.14 | 5,572,110 | +0.31(+0.53%) |
Jun 19, 2020 | 59.27 | 60.17 | 58.31 | 58.83 | 10,449,682 | +0.55(+0.94%) |
Jun 18, 2020 | 57.50 | 58.61 | 57.50 | 58.28 | 5,876,755 | +0.37(+0.63%) |
Jun 17, 2020 | 56.69 | 58.33 | 56.51 | 57.92 | 8,637,651 | +1.41(+2.49%) |
Jun 16, 2020 | 56.91 | 58.04 | 55.89 | 56.51 | 10,068,415 | +1.44(+2.61%) |
Jun 15, 2020 | 53.01 | 55.24 | 52.63 | 55.07 | 7,480,843 | +0.48(+0.88%) |
Jun 12, 2020 | 55.51 | 56.00 | 53.06 | 54.59 | 8,841,034 | +1.10(+2.06%) |
Jun 11, 2020 | 56.28 | 56.56 | 53.43 | 53.49 | 9,721,705 | -4.30(-7.43%) |
Jun 10, 2020 | 58.11 | 58.47 | 57.40 | 57.78 | 5,509,591 | +0.07(+0.12%) |
Jun 09, 2020 | 56.97 | 58.17 | 56.88 | 57.71 | 6,405,935 | -0.11(-0.18%) |
Jun 08, 2020 | 57.85 | 58.37 | 57.04 | 57.82 | 5,727,177 | -0.28(-0.48%) |
Jun 05, 2020 | 57.64 | 58.99 | 57.55 | 58.10 | 8,650,002 | +1.99(+3.54%) |
Jun 04, 2020 | 55.18 | 57.14 | 55.12 | 56.11 | 7,722,993 | +0.31(+0.55%) |
Jun 03, 2020 | 54.72 | 56.23 | 54.45 | 55.80 | 8,312,882 | +1.95(+3.62%) |
Jun 02, 2020 | 54.06 | 54.27 | 52.85 | 53.85 | 7,246,068 | +0.10(+0.18%) |
Jun 01, 2020 | 53.70 | 54.51 | 53.27 | 53.76 | 5,568,807 | -0.47(-0.87%) |
May 29, 2020 | 53.09 | 54.42 | 52.57 | 54.23 | 11,209,355 | +1.46(+2.76%) |
May 28, 2020 | 54.17 | 54.71 | 52.46 | 52.77 | 7,498,491 | -1.67(-3.07%) |
May 27, 2020 | 53.66 | 54.48 | 51.46 | 54.44 | 9,395,224 | +1.22(+2.29%) |
May 26, 2020 | 54.36 | 54.74 | 53.05 | 53.23 | 8,036,263 | +0.72(+1.38%) |
May 22, 2020 | 53.11 | 53.25 | 51.85 | 52.50 | 7,377,111 | -0.61(-1.15%) |
May 21, 2020 | 54.87 | 54.94 | 52.95 | 53.11 | 7,733,471 | -1.80(-3.27%) |
May 20, 2020 | 54.54 | 56.14 | 54.36 | 54.91 | 10,177,348 | +1.57(+2.95%) |
May 19, 2020 | 52.40 | 54.79 | 51.95 | 53.33 | 10,957,587 | +1.07(+2.04%) |
May 18, 2020 | 51.47 | 52.54 | 50.39 | 52.26 | 11,751,482 | +2.23(+4.46%) |
May 15, 2020 | 51.11 | 51.41 | 49.20 | 50.03 | 21,588,018 | -2.30(-4.39%) |
May 14, 2020 | 48.79 | 52.54 | 47.75 | 52.33 | 16,401,741 | +2.33(+4.65%) |
May 13, 2020 | 50.48 | 50.82 | 48.46 | 50.01 | 9,039,074 | -0.31(-0.61%) |
May 12, 2020 | 52.30 | 52.49 | 50.29 | 50.31 | 7,775,482 | -1.62(-3.11%) |
May 11, 2020 | 52.04 | 52.30 | 51.31 | 51.93 | 8,539,116 | +0.19(+0.37%) |
May 08, 2020 | 50.39 | 51.81 | 50.23 | 51.74 | 8,413,814 | +2.46(+5.00%) |
May 07, 2020 | 49.48 | 49.80 | 48.95 | 49.27 | 6,904,318 | +0.72(+1.49%) |
May 06, 2020 | 48.06 | 49.19 | 47.63 | 48.55 | 8,938,756 | +1.59(+3.38%) |
May 05, 2020 | 46.95 | 48.79 | 46.66 | 46.97 | 8,548,533 | +1.22(+2.67%) |
May 04, 2020 | 44.77 | 45.80 | 44.44 | 45.75 | 8,110,658 | +0.66(+1.47%) |