Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.56 | 49.59 | 49.50 | 49.56 | 1,540,548 | +0.00(+0.00%) |
Jul 30, 2020 | 49.51 | 49.56 | 49.50 | 49.56 | 878,616 | +0.03(+0.06%) |
Jul 29, 2020 | 49.48 | 49.54 | 49.48 | 49.53 | 1,030,440 | +0.05(+0.11%) |
Jul 28, 2020 | 49.44 | 49.57 | 49.44 | 49.48 | 1,433,405 | +0.04(+0.07%) |
Jul 27, 2020 | 49.41 | 49.46 | 49.40 | 49.44 | 914,532 | +0.02(+0.04%) |
Jul 24, 2020 | 49.50 | 49.50 | 49.38 | 49.42 | 8,155,071 | -0.05(-0.11%) |
Jul 23, 2020 | 49.52 | 49.52 | 49.44 | 49.48 | 4,668,435 | -0.03(-0.06%) |
Jul 22, 2020 | 49.50 | 49.53 | 49.48 | 49.50 | 778,688 | +0.00(+0.00%) |
Jul 21, 2020 | 49.46 | 49.52 | 49.46 | 49.50 | 822,978 | +0.03(+0.06%) |
Jul 20, 2020 | 49.50 | 49.53 | 49.45 | 49.48 | 657,741 | -0.01(-0.02%) |
Jul 17, 2020 | 49.45 | 49.49 | 49.42 | 49.49 | 892,029 | +0.05(+0.11%) |
Jul 16, 2020 | 49.47 | 49.52 | 49.43 | 49.43 | 1,732,973 | -0.05(-0.09%) |
Jul 15, 2020 | 49.45 | 49.49 | 49.44 | 49.48 | 603,744 | -0.01(-0.02%) |
Jul 14, 2020 | 49.48 | 49.51 | 49.46 | 49.49 | 892,511 | +0.06(+0.13%) |
Jul 13, 2020 | 49.46 | 49.50 | 49.41 | 49.42 | 1,065,687 | -0.05(-0.09%) |
Jul 10, 2020 | 49.53 | 49.53 | 49.45 | 49.47 | 946,045 | -0.13(-0.26%) |
Jul 09, 2020 | 49.57 | 49.60 | 49.54 | 49.60 | 776,792 | +0.02(+0.04%) |
Jul 08, 2020 | 49.56 | 49.60 | 49.52 | 49.58 | 968,259 | +0.04(+0.07%) |
Jul 07, 2020 | 49.53 | 49.57 | 49.51 | 49.54 | 840,713 | +0.00(+0.00%) |
Jul 06, 2020 | 49.58 | 49.60 | 49.53 | 49.54 | 1,086,019 | -0.03(-0.06%) |
Jul 02, 2020 | 49.57 | 49.59 | 49.52 | 49.57 | 1,074,387 | +0.05(+0.09%) |
Jul 01, 2020 | 49.55 | 49.56 | 49.48 | 49.52 | 897,263 | +0.07(+0.15%) |
Jun 30, 2020 | 49.48 | 49.49 | 49.40 | 49.45 | 1,007,744 | -0.05(-0.09%) |
Jun 29, 2020 | 49.44 | 49.49 | 49.44 | 49.49 | 703,246 | +0.01(+0.02%) |
Jun 26, 2020 | 49.46 | 49.49 | 49.42 | 49.48 | 691,934 | +0.05(+0.09%) |
Jun 25, 2020 | 49.43 | 49.44 | 49.38 | 49.44 | 5,518,330 | +0.03(+0.06%) |
Jun 24, 2020 | 49.40 | 49.45 | 49.40 | 49.41 | 10,520,509 | -0.01(-0.02%) |
Jun 23, 2020 | 49.49 | 49.49 | 49.40 | 49.42 | 4,978,521 | -0.02(-0.04%) |
Jun 22, 2020 | 49.43 | 49.52 | 49.43 | 49.44 | 3,050,928 | +0.02(+0.04%) |
Jun 19, 2020 | 49.41 | 49.48 | 49.41 | 49.42 | 1,523,070 | -0.04(-0.07%) |
Jun 18, 2020 | 49.51 | 49.51 | 49.41 | 49.46 | 6,254,107 | +0.01(+0.02%) |
Jun 17, 2020 | 49.51 | 49.51 | 49.43 | 49.45 | 1,098,968 | -0.01(-0.02%) |
Jun 16, 2020 | 49.57 | 49.57 | 49.46 | 49.46 | 3,928,317 | -0.09(-0.18%) |
Jun 15, 2020 | 49.63 | 49.63 | 49.53 | 49.55 | 1,158,520 | -0.04(-0.07%) |
Jun 12, 2020 | 49.54 | 49.71 | 49.53 | 49.58 | 996,284 | +0.04(+0.07%) |
Jun 11, 2020 | 49.58 | 49.65 | 49.53 | 49.55 | 1,254,857 | -0.03(-0.06%) |
Jun 10, 2020 | 49.54 | 49.63 | 49.53 | 49.58 | 1,199,153 | +0.01(+0.02%) |
Jun 09, 2020 | 49.54 | 49.61 | 49.52 | 49.57 | 1,897,785 | +0.00(+0.00%) |
Jun 08, 2020 | 49.61 | 49.63 | 49.57 | 49.57 | 1,272,817 | +0.01(+0.02%) |
Jun 05, 2020 | 49.54 | 49.59 | 49.53 | 49.56 | 701,390 | -0.06(-0.13%) |
Jun 04, 2020 | 49.61 | 49.63 | 49.56 | 49.62 | 641,952 | -0.03(-0.05%) |
Jun 03, 2020 | 49.65 | 49.69 | 49.58 | 49.65 | 1,300,022 | +0.03(+0.06%) |
Jun 02, 2020 | 49.57 | 49.65 | 49.57 | 49.62 | 960,952 | +0.05(+0.11%) |
Jun 01, 2020 | 49.55 | 49.62 | 49.53 | 49.57 | 1,005,700 | +0.05(+0.10%) |
May 29, 2020 | 49.53 | 49.57 | 49.51 | 49.52 | 4,340,015 | +0.02(+0.04%) |
May 28, 2020 | 49.51 | 49.57 | 49.49 | 49.50 | 3,153,953 | -0.02(-0.04%) |
May 27, 2020 | 49.50 | 49.59 | 49.48 | 49.52 | 1,772,967 | -0.02(-0.04%) |
May 26, 2020 | 49.48 | 49.55 | 49.45 | 49.53 | 492,194 | +0.03(+0.05%) |
May 22, 2020 | 49.50 | 49.53 | 49.48 | 49.51 | 591,805 | -0.04(-0.07%) |
May 21, 2020 | 49.48 | 49.62 | 49.48 | 49.54 | 1,217,510 | +0.04(+0.07%) |
May 20, 2020 | 49.46 | 49.56 | 49.44 | 49.51 | 937,147 | +0.05(+0.11%) |
May 19, 2020 | 49.40 | 49.48 | 49.40 | 49.45 | 673,450 | -0.02(-0.04%) |
May 18, 2020 | 49.44 | 49.48 | 49.43 | 49.47 | 922,934 | -0.04(-0.07%) |
May 15, 2020 | 49.49 | 49.54 | 49.45 | 49.51 | 694,349 | -0.02(-0.04%) |
May 14, 2020 | 49.49 | 49.55 | 49.48 | 49.53 | 938,715 | +0.02(+0.04%) |
May 13, 2020 | 49.47 | 49.53 | 49.39 | 49.51 | 949,931 | +0.04(+0.07%) |
May 12, 2020 | 49.44 | 49.52 | 49.40 | 49.47 | 1,069,483 | -0.02(-0.04%) |
May 11, 2020 | 49.49 | 49.53 | 49.44 | 49.49 | 1,112,809 | -0.14(-0.27%) |
May 08, 2020 | 49.64 | 49.67 | 49.58 | 49.63 | 977,530 | +0.03(+0.05%) |
May 07, 2020 | 49.53 | 49.68 | 49.52 | 49.60 | 933,379 | +0.08(+0.16%) |
May 06, 2020 | 49.54 | 49.59 | 49.48 | 49.52 | 1,054,764 | -0.06(-0.13%) |
May 05, 2020 | 49.53 | 49.61 | 49.53 | 49.58 | 1,177,266 | +0.03(+0.05%) |
May 04, 2020 | 49.56 | 49.59 | 49.45 | 49.55 | 1,028,723 | +0.07(+0.15%) |