Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.58 | 56.59 | 55.19 | 56.30 | 3,824,071 | -0.58(-1.02%) |
Jul 30, 2020 | 57.01 | 57.14 | 55.98 | 56.89 | 2,316,607 | -0.99(-1.71%) |
Jul 29, 2020 | 56.99 | 58.01 | 56.68 | 57.88 | 3,027,740 | +1.33(+2.36%) |
Jul 28, 2020 | 57.28 | 57.58 | 56.47 | 56.54 | 2,578,507 | -1.04(-1.80%) |
Jul 27, 2020 | 57.35 | 57.76 | 56.98 | 57.58 | 2,749,566 | +0.05(+0.08%) |
Jul 24, 2020 | 58.07 | 58.41 | 57.42 | 57.53 | 1,572,382 | -0.59(-1.02%) |
Jul 23, 2020 | 58.02 | 58.42 | 57.78 | 58.12 | 1,827,444 | +0.05(+0.08%) |
Jul 22, 2020 | 57.69 | 58.13 | 57.37 | 58.07 | 2,360,497 | +0.15(+0.27%) |
Jul 21, 2020 | 57.30 | 58.34 | 57.20 | 57.92 | 2,763,396 | +1.31(+2.31%) |
Jul 20, 2020 | 57.05 | 57.55 | 56.33 | 56.61 | 2,132,763 | -1.07(-1.86%) |
Jul 17, 2020 | 57.76 | 58.04 | 57.39 | 57.68 | 2,303,231 | +0.35(+0.62%) |
Jul 16, 2020 | 57.42 | 58.20 | 57.01 | 57.33 | 2,746,069 | -0.44(-0.77%) |
Jul 15, 2020 | 57.64 | 58.07 | 56.81 | 57.78 | 2,491,936 | +1.40(+2.48%) |
Jul 14, 2020 | 54.80 | 56.54 | 54.32 | 56.38 | 3,182,163 | +1.14(+2.07%) |
Jul 13, 2020 | 54.53 | 56.24 | 54.37 | 55.23 | 3,475,494 | +0.96(+1.77%) |
Jul 10, 2020 | 54.19 | 54.42 | 53.63 | 54.27 | 2,567,112 | +0.27(+0.50%) |
Jul 09, 2020 | 55.37 | 55.57 | 53.88 | 54.00 | 2,246,413 | -1.47(-2.65%) |
Jul 08, 2020 | 55.48 | 55.70 | 54.95 | 55.47 | 2,890,574 | +0.25(+0.44%) |
Jul 07, 2020 | 56.38 | 56.52 | 55.05 | 55.22 | 3,279,626 | -1.53(-2.70%) |
Jul 06, 2020 | 57.09 | 57.24 | 56.14 | 56.76 | 2,801,610 | +0.78(+1.39%) |
Jul 02, 2020 | 56.51 | 57.60 | 55.92 | 55.98 | 2,563,478 | +0.40(+0.72%) |
Jul 01, 2020 | 56.38 | 56.59 | 55.31 | 55.58 | 2,738,429 | -0.74(-1.32%) |
Jun 30, 2020 | 55.60 | 56.56 | 55.31 | 56.32 | 2,852,401 | +0.59(+1.06%) |
Jun 29, 2020 | 55.19 | 55.73 | 54.82 | 55.73 | 2,204,356 | +1.37(+2.52%) |
Jun 26, 2020 | 54.38 | 54.82 | 53.82 | 54.36 | 4,914,287 | -0.44(-0.80%) |
Jun 25, 2020 | 53.84 | 54.85 | 53.27 | 54.80 | 2,574,590 | +0.65(+1.21%) |
Jun 24, 2020 | 55.39 | 55.55 | 54.02 | 54.14 | 4,291,667 | -1.99(-3.54%) |
Jun 23, 2020 | 56.55 | 56.83 | 55.91 | 56.13 | 2,291,079 | +0.34(+0.62%) |
Jun 22, 2020 | 55.80 | 56.16 | 54.72 | 55.79 | 3,022,582 | -0.49(-0.87%) |
Jun 19, 2020 | 56.82 | 56.82 | 54.91 | 56.28 | 10,655,571 | +0.54(+0.96%) |
Jun 18, 2020 | 56.11 | 57.02 | 55.44 | 55.74 | 2,968,733 | -1.09(-1.92%) |
Jun 17, 2020 | 57.78 | 57.88 | 56.74 | 56.83 | 2,384,695 | -0.79(-1.37%) |
Jun 16, 2020 | 59.16 | 59.36 | 56.77 | 57.62 | 3,198,989 | +1.08(+1.91%) |
Jun 15, 2020 | 53.93 | 57.07 | 53.76 | 56.54 | 3,036,413 | +0.84(+1.50%) |
Jun 12, 2020 | 56.93 | 57.03 | 54.26 | 55.70 | 3,378,800 | +0.81(+1.47%) |
Jun 11, 2020 | 56.88 | 57.35 | 54.84 | 54.90 | 4,610,463 | -4.92(-8.23%) |
Jun 10, 2020 | 61.05 | 61.05 | 59.48 | 59.82 | 4,094,566 | -1.48(-2.41%) |
Jun 09, 2020 | 61.47 | 61.85 | 60.65 | 61.30 | 3,408,412 | -1.65(-2.63%) |
Jun 08, 2020 | 61.74 | 63.01 | 61.54 | 62.95 | 4,244,267 | +2.02(+3.32%) |
Jun 05, 2020 | 59.97 | 61.29 | 59.42 | 60.93 | 4,788,845 | +3.60(+6.29%) |
Jun 04, 2020 | 56.71 | 57.35 | 56.21 | 57.32 | 2,870,717 | +0.19(+0.33%) |
Jun 03, 2020 | 56.51 | 57.35 | 56.30 | 57.13 | 3,290,471 | +1.61(+2.89%) |
Jun 02, 2020 | 55.25 | 56.01 | 54.89 | 55.52 | 2,841,522 | +0.68(+1.24%) |
Jun 01, 2020 | 55.21 | 55.60 | 54.59 | 54.84 | 2,527,460 | -0.56(-1.02%) |
May 29, 2020 | 54.78 | 55.61 | 54.05 | 55.41 | 5,190,944 | -0.01(-0.02%) |
May 28, 2020 | 56.58 | 56.67 | 54.94 | 55.41 | 3,384,835 | -0.78(-1.39%) |
May 27, 2020 | 55.41 | 56.33 | 54.84 | 56.20 | 4,668,364 | +2.38(+4.42%) |
May 26, 2020 | 52.90 | 54.16 | 52.47 | 53.82 | 3,812,504 | +3.09(+6.09%) |
May 22, 2020 | 51.18 | 51.33 | 50.27 | 50.73 | 4,660,539 | -0.35(-0.68%) |
May 21, 2020 | 51.65 | 51.79 | 50.78 | 51.07 | 2,866,690 | -0.51(-0.99%) |
May 20, 2020 | 51.31 | 52.39 | 51.26 | 51.58 | 3,545,150 | +1.01(+1.99%) |
May 19, 2020 | 50.87 | 51.90 | 50.28 | 50.57 | 2,943,605 | -0.65(-1.28%) |
May 18, 2020 | 49.91 | 51.60 | 49.91 | 51.23 | 4,742,476 | +3.16(+6.57%) |
May 15, 2020 | 48.08 | 49.45 | 47.96 | 48.07 | 9,141,119 | -0.40(-0.82%) |
May 14, 2020 | 45.58 | 48.51 | 45.43 | 48.47 | 5,196,640 | +1.80(+3.85%) |
May 13, 2020 | 47.87 | 48.02 | 46.19 | 46.67 | 4,058,289 | -1.38(-2.88%) |
May 12, 2020 | 50.58 | 50.88 | 48.04 | 48.06 | 3,218,128 | -2.32(-4.61%) |
May 11, 2020 | 50.60 | 50.71 | 49.70 | 50.38 | 4,072,891 | -0.07(-0.14%) |
May 08, 2020 | 50.66 | 50.76 | 50.09 | 50.45 | 3,267,323 | +0.76(+1.52%) |
May 07, 2020 | 50.23 | 50.58 | 49.51 | 49.69 | 3,073,544 | +0.61(+1.25%) |
May 06, 2020 | 49.01 | 49.58 | 48.35 | 49.08 | 4,000,676 | -0.11(-0.22%) |
May 05, 2020 | 49.86 | 50.12 | 49.10 | 49.19 | 3,474,198 | +0.37(+0.76%) |
May 04, 2020 | 47.83 | 48.85 | 46.99 | 48.82 | 4,731,951 | +0.45(+0.93%) |