Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.65 | 62.65 | 61.04 | 62.21 | 6,102,315 | -0.09(-0.14%) |
Jul 30, 2020 | 61.15 | 62.31 | 60.91 | 62.30 | 5,713,117 | +1.13(+1.85%) |
Jul 29, 2020 | 60.60 | 61.56 | 60.12 | 61.17 | 4,776,122 | +0.92(+1.52%) |
Jul 28, 2020 | 60.47 | 60.88 | 59.86 | 60.25 | 4,720,815 | -0.69(-1.13%) |
Jul 27, 2020 | 59.60 | 60.98 | 59.10 | 60.93 | 7,439,811 | +2.31(+3.94%) |
Jul 24, 2020 | 58.38 | 59.33 | 57.66 | 58.62 | 11,417,177 | -2.91(-4.73%) |
Jul 23, 2020 | 62.21 | 63.18 | 61.12 | 61.53 | 5,530,381 | -0.57(-0.92%) |
Jul 22, 2020 | 61.48 | 62.48 | 61.43 | 62.10 | 5,198,569 | +0.40(+0.64%) |
Jul 21, 2020 | 62.01 | 62.70 | 61.18 | 61.71 | 6,033,915 | +0.08(+0.13%) |
Jul 20, 2020 | 60.55 | 61.79 | 59.84 | 61.63 | 5,187,456 | +1.38(+2.30%) |
Jul 17, 2020 | 60.78 | 60.78 | 59.91 | 60.25 | 4,741,465 | -0.04(-0.06%) |
Jul 16, 2020 | 59.58 | 60.56 | 59.47 | 60.29 | 4,068,181 | +0.23(+0.39%) |
Jul 15, 2020 | 60.68 | 60.77 | 59.28 | 60.05 | 5,404,577 | -0.43(-0.70%) |
Jul 14, 2020 | 58.80 | 60.57 | 58.09 | 60.48 | 6,511,619 | +1.00(+1.67%) |
Jul 13, 2020 | 60.93 | 61.68 | 59.39 | 59.48 | 6,389,169 | -1.04(-1.73%) |
Jul 10, 2020 | 61.19 | 61.40 | 60.00 | 60.53 | 6,100,143 | -0.87(-1.42%) |
Jul 09, 2020 | 61.00 | 61.60 | 60.19 | 61.40 | 6,365,103 | +0.70(+1.15%) |
Jul 08, 2020 | 60.83 | 61.09 | 59.98 | 60.70 | 4,183,605 | +0.57(+0.95%) |
Jul 07, 2020 | 61.29 | 61.73 | 59.99 | 60.13 | 5,251,090 | -1.24(-2.02%) |
Jul 06, 2020 | 60.33 | 61.61 | 60.24 | 61.37 | 8,041,199 | +2.38(+4.03%) |
Jul 02, 2020 | 58.51 | 59.61 | 58.35 | 58.99 | 5,786,817 | +1.28(+2.21%) |
Jul 01, 2020 | 58.44 | 58.78 | 57.58 | 57.71 | 5,486,011 | -0.74(-1.27%) |
Jun 30, 2020 | 57.17 | 58.93 | 57.12 | 58.46 | 6,274,411 | +1.34(+2.35%) |
Jun 29, 2020 | 56.51 | 57.12 | 55.66 | 57.11 | 5,207,034 | +0.66(+1.16%) |
Jun 26, 2020 | 57.61 | 58.16 | 56.10 | 56.46 | 13,222,268 | -1.55(-2.67%) |
Jun 25, 2020 | 57.64 | 58.09 | 56.68 | 58.00 | 6,513,550 | +0.01(+0.02%) |
Jun 24, 2020 | 58.34 | 58.88 | 57.20 | 57.99 | 8,207,163 | -0.84(-1.43%) |
Jun 23, 2020 | 59.89 | 59.94 | 58.45 | 58.83 | 7,509,196 | -0.42(-0.70%) |
Jun 22, 2020 | 58.53 | 59.37 | 57.62 | 59.25 | 5,561,969 | +0.31(+0.52%) |
Jun 19, 2020 | 59.38 | 60.28 | 58.42 | 58.94 | 10,430,665 | +0.55(+0.94%) |
Jun 18, 2020 | 57.61 | 58.72 | 57.61 | 58.39 | 5,866,060 | +0.37(+0.63%) |
Jun 17, 2020 | 56.79 | 58.44 | 56.61 | 58.02 | 8,621,931 | +1.41(+2.49%) |
Jun 16, 2020 | 57.02 | 58.15 | 55.99 | 56.61 | 10,050,092 | +1.44(+2.61%) |
Jun 15, 2020 | 53.11 | 55.34 | 52.72 | 55.17 | 7,467,229 | +0.48(+0.88%) |
Jun 12, 2020 | 55.61 | 56.10 | 53.16 | 54.69 | 8,824,945 | +1.10(+2.06%) |
Jun 11, 2020 | 56.38 | 56.66 | 53.53 | 53.58 | 9,704,012 | -4.30(-7.43%) |
Jun 10, 2020 | 58.22 | 58.57 | 57.50 | 57.89 | 5,499,565 | +0.07(+0.12%) |
Jun 09, 2020 | 57.07 | 58.27 | 56.99 | 57.82 | 6,394,277 | -0.11(-0.18%) |
Jun 08, 2020 | 57.95 | 58.48 | 57.14 | 57.93 | 5,716,755 | -0.28(-0.48%) |
Jun 05, 2020 | 57.74 | 59.10 | 57.66 | 58.21 | 8,634,261 | +1.99(+3.54%) |
Jun 04, 2020 | 55.28 | 57.25 | 55.22 | 56.21 | 7,708,938 | +0.31(+0.55%) |
Jun 03, 2020 | 54.82 | 56.33 | 54.55 | 55.90 | 8,297,754 | +1.95(+3.62%) |
Jun 02, 2020 | 54.15 | 54.37 | 52.95 | 53.95 | 7,232,881 | +0.10(+0.18%) |
Jun 01, 2020 | 53.80 | 54.61 | 53.37 | 53.85 | 5,558,673 | -0.47(-0.87%) |
May 29, 2020 | 53.19 | 54.52 | 52.67 | 54.33 | 11,188,956 | +1.46(+2.76%) |
May 28, 2020 | 54.27 | 54.81 | 52.56 | 52.87 | 7,484,845 | -1.67(-3.07%) |
May 27, 2020 | 53.76 | 54.58 | 51.55 | 54.54 | 9,378,126 | +1.22(+2.29%) |
May 26, 2020 | 54.45 | 54.84 | 53.15 | 53.32 | 8,021,638 | +0.73(+1.38%) |
May 22, 2020 | 53.21 | 53.35 | 51.95 | 52.60 | 7,363,686 | -0.61(-1.14%) |
May 21, 2020 | 54.97 | 55.04 | 53.04 | 53.21 | 7,719,397 | -1.80(-3.27%) |
May 20, 2020 | 54.64 | 56.24 | 54.46 | 55.01 | 10,158,827 | +1.58(+2.95%) |
May 19, 2020 | 52.49 | 54.89 | 52.04 | 53.43 | 10,937,647 | +1.07(+2.04%) |
May 18, 2020 | 51.56 | 52.64 | 50.48 | 52.36 | 11,730,097 | +2.23(+4.46%) |
May 15, 2020 | 51.20 | 51.50 | 49.29 | 50.13 | 21,548,732 | -2.30(-4.39%) |
May 14, 2020 | 48.88 | 52.64 | 47.83 | 52.43 | 16,371,893 | +2.33(+4.65%) |
May 13, 2020 | 50.57 | 50.92 | 48.55 | 50.10 | 9,022,625 | -0.31(-0.61%) |
May 12, 2020 | 52.40 | 52.58 | 50.39 | 50.40 | 7,761,332 | -1.62(-3.11%) |
May 11, 2020 | 52.14 | 52.40 | 51.41 | 52.02 | 8,523,577 | +0.19(+0.37%) |
May 08, 2020 | 50.48 | 51.91 | 50.32 | 51.83 | 8,398,502 | +2.47(+5.00%) |
May 07, 2020 | 49.57 | 49.89 | 49.04 | 49.36 | 6,891,754 | +0.72(+1.49%) |
May 06, 2020 | 48.15 | 49.28 | 47.72 | 48.64 | 8,922,489 | +1.59(+3.38%) |
May 05, 2020 | 47.03 | 48.88 | 46.74 | 47.05 | 8,532,977 | +1.22(+2.67%) |
May 04, 2020 | 44.85 | 45.89 | 44.52 | 45.83 | 8,095,898 | +0.66(+1.47%) |