Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.05 | 56.14 | 55.30 | 56.00 | 5,680,874 | +0.06(+0.10%) |
Jul 30, 2020 | 56.20 | 56.36 | 55.48 | 55.95 | 7,567,670 | -1.10(-1.94%) |
Jul 29, 2020 | 56.77 | 57.22 | 56.68 | 57.05 | 4,431,598 | +0.46(+0.82%) |
Jul 28, 2020 | 57.68 | 57.68 | 56.53 | 56.59 | 4,925,886 | -1.27(-2.20%) |
Jul 27, 2020 | 57.40 | 58.07 | 57.22 | 57.86 | 3,924,254 | +0.83(+1.45%) |
Jul 24, 2020 | 57.02 | 57.33 | 56.71 | 57.03 | 6,319,819 | -0.19(-0.34%) |
Jul 23, 2020 | 57.36 | 57.79 | 56.83 | 57.23 | 4,757,632 | -0.18(-0.31%) |
Jul 22, 2020 | 56.65 | 57.42 | 56.63 | 57.40 | 3,179,261 | +0.66(+1.16%) |
Jul 21, 2020 | 56.60 | 57.02 | 56.60 | 56.74 | 4,071,249 | +0.49(+0.87%) |
Jul 20, 2020 | 56.72 | 56.86 | 56.16 | 56.25 | 3,872,863 | -0.49(-0.87%) |
Jul 17, 2020 | 56.67 | 56.89 | 56.46 | 56.74 | 4,395,224 | +0.47(+0.84%) |
Jul 16, 2020 | 56.20 | 56.70 | 55.99 | 56.27 | 5,996,661 | +0.19(+0.33%) |
Jul 15, 2020 | 56.12 | 56.32 | 55.70 | 56.08 | 8,869,218 | +0.93(+1.68%) |
Jul 14, 2020 | 53.69 | 55.23 | 53.63 | 55.16 | 10,168,504 | +1.35(+2.52%) |
Jul 13, 2020 | 54.36 | 54.90 | 53.76 | 53.80 | 9,737,891 | +0.00(+0.00%) |
Jul 10, 2020 | 53.00 | 53.87 | 52.97 | 53.80 | 5,019,726 | +0.92(+1.74%) |
Jul 09, 2020 | 53.63 | 53.71 | 52.29 | 52.88 | 16,953,784 | -0.50(-0.94%) |
Jul 08, 2020 | 54.25 | 54.53 | 52.78 | 53.38 | 9,880,373 | -0.77(-1.42%) |
Jul 07, 2020 | 53.75 | 54.30 | 53.71 | 54.15 | 8,028,639 | +0.02(+0.03%) |
Jul 06, 2020 | 54.39 | 54.44 | 53.44 | 54.14 | 8,476,330 | +0.76(+1.43%) |
Jul 02, 2020 | 53.12 | 53.81 | 53.01 | 53.38 | 8,658,413 | +0.98(+1.88%) |
Jul 01, 2020 | 52.34 | 52.57 | 51.68 | 52.39 | 8,780,190 | +0.11(+0.21%) |
Jun 30, 2020 | 51.36 | 52.59 | 51.21 | 52.28 | 4,245,493 | +0.74(+1.44%) |
Jun 29, 2020 | 50.98 | 51.76 | 50.86 | 51.54 | 5,323,541 | +0.98(+1.95%) |
Jun 26, 2020 | 51.06 | 51.16 | 50.25 | 50.55 | 8,809,095 | -0.71(-1.38%) |
Jun 25, 2020 | 50.49 | 51.32 | 50.04 | 51.26 | 5,663,731 | +0.63(+1.25%) |
Jun 24, 2020 | 51.59 | 51.65 | 50.48 | 50.63 | 6,093,039 | -1.52(-2.92%) |
Jun 23, 2020 | 52.81 | 52.86 | 52.13 | 52.15 | 3,358,532 | +0.12(+0.23%) |
Jun 22, 2020 | 51.83 | 52.24 | 51.37 | 52.03 | 3,631,726 | +0.19(+0.37%) |
Jun 19, 2020 | 52.86 | 52.95 | 51.47 | 51.84 | 8,039,790 | -0.16(-0.30%) |
Jun 18, 2020 | 51.76 | 52.29 | 51.67 | 51.99 | 3,866,392 | +0.04(+0.07%) |
Jun 17, 2020 | 52.72 | 52.78 | 51.81 | 51.96 | 4,362,615 | -0.43(-0.83%) |
Jun 16, 2020 | 53.09 | 53.32 | 51.59 | 52.39 | 10,298,396 | +1.07(+2.09%) |
Jun 15, 2020 | 49.45 | 51.63 | 49.17 | 51.32 | 7,462,434 | +0.54(+1.05%) |
Jun 12, 2020 | 51.54 | 51.75 | 49.83 | 50.79 | 15,098,775 | +0.97(+1.94%) |
Jun 11, 2020 | 52.46 | 52.61 | 49.60 | 49.82 | 31,535,800 | -4.17(-7.73%) |
Jun 10, 2020 | 54.84 | 54.84 | 53.77 | 53.99 | 5,627,290 | -0.62(-1.13%) |
Jun 09, 2020 | 54.64 | 54.97 | 54.28 | 54.61 | 6,512,271 | -0.67(-1.22%) |
Jun 08, 2020 | 55.42 | 55.59 | 54.79 | 55.28 | 5,696,765 | +0.07(+0.13%) |
Jun 05, 2020 | 55.24 | 55.63 | 55.03 | 55.21 | 6,101,479 | +1.37(+2.55%) |
Jun 04, 2020 | 53.42 | 53.98 | 53.33 | 53.83 | 4,880,893 | +0.19(+0.36%) |
Jun 03, 2020 | 53.10 | 54.02 | 53.04 | 53.64 | 5,119,813 | +1.19(+2.27%) |
Jun 02, 2020 | 51.68 | 52.52 | 51.62 | 52.45 | 4,690,255 | +0.93(+1.81%) |
Jun 01, 2020 | 51.18 | 51.70 | 51.11 | 51.51 | 3,504,292 | +0.35(+0.69%) |
May 29, 2020 | 51.16 | 51.34 | 50.56 | 51.16 | 8,005,002 | +0.01(+0.02%) |
May 28, 2020 | 51.40 | 51.57 | 50.66 | 51.16 | 5,944,165 | +0.47(+0.93%) |
May 27, 2020 | 50.75 | 51.02 | 50.04 | 50.68 | 7,577,357 | +0.51(+1.01%) |
May 26, 2020 | 49.95 | 50.44 | 49.77 | 50.18 | 4,457,534 | +1.34(+2.74%) |
May 22, 2020 | 48.86 | 48.93 | 48.46 | 48.84 | 4,045,147 | -0.07(-0.15%) |
May 21, 2020 | 49.24 | 49.50 | 48.73 | 48.91 | 5,685,069 | -0.47(-0.95%) |
May 20, 2020 | 49.25 | 49.92 | 49.25 | 49.38 | 4,117,592 | +0.78(+1.59%) |
May 19, 2020 | 48.89 | 49.29 | 48.56 | 48.61 | 5,302,765 | -0.47(-0.96%) |
May 18, 2020 | 48.55 | 49.47 | 48.43 | 49.08 | 4,796,438 | +2.14(+4.56%) |
May 15, 2020 | 46.24 | 46.98 | 46.01 | 46.94 | 5,289,416 | +0.41(+0.87%) |
May 14, 2020 | 45.12 | 46.53 | 44.58 | 46.53 | 5,875,027 | +0.56(+1.22%) |
May 13, 2020 | 46.73 | 46.92 | 45.55 | 45.97 | 5,707,195 | -0.99(-2.10%) |
May 12, 2020 | 47.84 | 48.14 | 46.96 | 46.96 | 4,551,858 | -0.73(-1.53%) |
May 11, 2020 | 47.62 | 47.91 | 47.20 | 47.69 | 4,799,504 | -0.74(-1.52%) |
May 08, 2020 | 47.97 | 48.49 | 47.82 | 48.42 | 4,100,310 | +1.14(+2.40%) |
May 07, 2020 | 46.80 | 47.71 | 46.74 | 47.29 | 4,468,262 | +0.95(+2.05%) |
May 06, 2020 | 47.28 | 47.64 | 46.29 | 46.34 | 4,067,585 | -0.81(-1.72%) |
May 05, 2020 | 47.45 | 47.79 | 47.05 | 47.15 | 4,895,314 | +0.12(+0.25%) |
May 04, 2020 | 46.50 | 47.10 | 46.04 | 47.03 | 5,495,179 | +0.17(+0.35%) |