Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.96 | 60.23 | 57.22 | 60.21 | 10,331,093 | +3.08(+5.39%) |
Jul 30, 2020 | 57.61 | 59.05 | 56.15 | 57.13 | 8,248,981 | -1.94(-3.28%) |
Jul 29, 2020 | 59.85 | 59.90 | 58.17 | 59.07 | 8,427,131 | -0.61(-1.02%) |
Jul 28, 2020 | 59.07 | 60.24 | 58.50 | 59.68 | 7,506,417 | -0.39(-0.65%) |
Jul 27, 2020 | 59.77 | 61.17 | 59.25 | 60.07 | 14,816,519 | +1.99(+3.43%) |
Jul 24, 2020 | 57.65 | 58.12 | 57.30 | 58.08 | 7,988,545 | +0.85(+1.49%) |
Jul 23, 2020 | 57.17 | 58.37 | 56.24 | 57.23 | 11,483,461 | +0.26(+0.46%) |
Jul 22, 2020 | 56.31 | 57.04 | 55.66 | 56.97 | 8,158,749 | +1.03(+1.84%) |
Jul 21, 2020 | 56.56 | 56.95 | 55.57 | 55.94 | 8,267,974 | +0.09(+0.16%) |
Jul 20, 2020 | 55.24 | 56.07 | 55.00 | 55.85 | 8,433,245 | +1.11(+2.02%) |
Jul 17, 2020 | 54.02 | 54.96 | 53.75 | 54.75 | 8,002,681 | +1.19(+2.23%) |
Jul 16, 2020 | 53.78 | 54.48 | 53.26 | 53.56 | 7,085,765 | -0.51(-0.95%) |
Jul 15, 2020 | 53.64 | 54.10 | 52.56 | 54.07 | 6,555,244 | +0.32(+0.60%) |
Jul 14, 2020 | 51.66 | 53.77 | 51.38 | 53.75 | 7,908,294 | +1.94(+3.75%) |
Jul 13, 2020 | 54.44 | 54.58 | 51.74 | 51.81 | 9,565,496 | -2.04(-3.78%) |
Jul 10, 2020 | 54.50 | 54.86 | 53.62 | 53.84 | 7,112,690 | -0.74(-1.36%) |
Jul 09, 2020 | 55.92 | 56.16 | 53.56 | 54.58 | 9,999,388 | -0.61(-1.10%) |
Jul 08, 2020 | 55.51 | 55.90 | 54.56 | 55.19 | 12,528,019 | +0.84(+1.54%) |
Jul 07, 2020 | 52.96 | 54.50 | 52.94 | 54.36 | 10,453,967 | +1.12(+2.11%) |
Jul 06, 2020 | 53.82 | 54.22 | 52.63 | 53.23 | 9,577,466 | +0.19(+0.36%) |
Jul 02, 2020 | 52.98 | 53.94 | 52.40 | 53.04 | 9,282,388 | -0.35(-0.65%) |
Jul 01, 2020 | 53.75 | 53.75 | 51.86 | 53.39 | 12,493,112 | -0.33(-0.62%) |
Jun 30, 2020 | 51.82 | 53.92 | 51.49 | 53.72 | 10,668,569 | +1.91(+3.70%) |
Jun 29, 2020 | 51.75 | 52.16 | 51.04 | 51.81 | 8,315,031 | +0.17(+0.34%) |
Jun 26, 2020 | 50.81 | 52.29 | 50.20 | 51.63 | 21,360,940 | +0.65(+1.28%) |
Jun 25, 2020 | 50.88 | 51.08 | 50.01 | 50.98 | 6,946,575 | +0.16(+0.31%) |
Jun 24, 2020 | 51.10 | 51.82 | 50.27 | 50.82 | 9,382,879 | -0.44(-0.85%) |
Jun 23, 2020 | 51.83 | 52.12 | 51.05 | 51.26 | 14,683,824 | +0.60(+1.19%) |
Jun 22, 2020 | 50.76 | 52.11 | 50.30 | 50.66 | 16,366,928 | +1.13(+2.28%) |
Jun 19, 2020 | 49.17 | 49.94 | 48.53 | 49.53 | 21,912,128 | +1.21(+2.50%) |
Jun 18, 2020 | 48.40 | 49.27 | 48.07 | 48.32 | 11,180,664 | -0.04(-0.09%) |
Jun 17, 2020 | 48.96 | 49.54 | 48.06 | 48.36 | 11,575,970 | -0.32(-0.66%) |
Jun 16, 2020 | 49.51 | 50.09 | 48.30 | 48.68 | 12,566,102 | -0.78(-1.58%) |
Jun 15, 2020 | 47.06 | 49.72 | 46.26 | 49.47 | 13,985,711 | +1.22(+2.52%) |
Jun 12, 2020 | 49.49 | 49.59 | 47.96 | 48.25 | 10,008,035 | -0.51(-1.05%) |
Jun 11, 2020 | 51.47 | 52.10 | 47.85 | 48.76 | 18,289,836 | -2.34(-4.58%) |
Jun 10, 2020 | 50.68 | 51.22 | 48.53 | 51.10 | 13,881,683 | +1.36(+2.73%) |
Jun 09, 2020 | 49.68 | 49.98 | 48.49 | 49.74 | 13,687,057 | +1.42(+2.93%) |
Jun 08, 2020 | 47.33 | 48.41 | 46.55 | 48.33 | 10,920,592 | +0.68(+1.42%) |
Jun 05, 2020 | 46.95 | 47.84 | 45.53 | 47.65 | 15,462,334 | -0.99(-2.04%) |
Jun 04, 2020 | 49.60 | 50.17 | 48.21 | 48.64 | 11,644,981 | -0.10(-0.21%) |
Jun 03, 2020 | 49.50 | 50.16 | 48.00 | 48.74 | 13,604,567 | -1.91(-3.78%) |
Jun 02, 2020 | 52.76 | 52.76 | 50.21 | 50.66 | 8,685,385 | -1.75(-3.34%) |
Jun 01, 2020 | 51.07 | 52.43 | 50.95 | 52.41 | 9,295,683 | +1.75(+3.45%) |
May 29, 2020 | 51.98 | 52.24 | 50.59 | 50.66 | 27,461,664 | -0.22(-0.43%) |
May 28, 2020 | 52.11 | 52.31 | 50.20 | 50.88 | 9,809,866 | -0.01(-0.02%) |
May 27, 2020 | 49.48 | 50.89 | 48.30 | 50.88 | 16,967,334 | -0.42(-0.81%) |
May 26, 2020 | 53.48 | 53.50 | 51.12 | 51.30 | 13,069,852 | -3.33(-6.09%) |
May 22, 2020 | 55.74 | 56.30 | 54.39 | 54.63 | 5,208,792 | -0.37(-0.68%) |
May 21, 2020 | 56.32 | 56.35 | 53.97 | 55.00 | 8,633,864 | -1.94(-3.41%) |
May 20, 2020 | 58.38 | 58.70 | 56.76 | 56.94 | 8,776,864 | -1.44(-2.46%) |
May 19, 2020 | 57.72 | 59.89 | 57.49 | 58.38 | 8,357,087 | +0.97(+1.69%) |
May 18, 2020 | 59.04 | 59.58 | 57.08 | 57.41 | 9,476,839 | -1.42(-2.42%) |
May 15, 2020 | 58.88 | 59.32 | 58.05 | 58.83 | 8,563,360 | +1.09(+1.89%) |
May 14, 2020 | 55.60 | 58.14 | 55.52 | 57.74 | 9,938,107 | +2.38(+4.30%) |
May 13, 2020 | 54.88 | 55.88 | 54.22 | 55.35 | 7,936,656 | +1.22(+2.26%) |
May 12, 2020 | 54.76 | 55.86 | 54.02 | 54.13 | 5,979,591 | -0.41(-0.75%) |
May 11, 2020 | 55.51 | 56.15 | 53.57 | 54.54 | 6,922,349 | -1.39(-2.48%) |
May 08, 2020 | 56.30 | 57.23 | 55.51 | 55.93 | 7,353,642 | -0.01(-0.02%) |
May 07, 2020 | 54.88 | 56.64 | 54.34 | 55.93 | 8,118,476 | +1.85(+3.41%) |
May 06, 2020 | 55.47 | 56.26 | 53.95 | 54.09 | 8,355,214 | -2.15(-3.82%) |
May 05, 2020 | 54.31 | 56.37 | 53.14 | 56.24 | 8,501,300 | +1.88(+3.46%) |
May 04, 2020 | 53.80 | 54.70 | 53.03 | 54.36 | 9,559,875 | +1.52(+2.87%) |