Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.97 | 58.25 | 56.69 | 57.67 | 9,827,294 | +1.47(+2.61%) |
Jul 30, 2020 | 56.72 | 57.71 | 55.38 | 56.20 | 12,197,819 | -2.58(-4.38%) |
Jul 29, 2020 | 58.81 | 59.82 | 56.98 | 58.78 | 11,933,362 | -0.17(-0.29%) |
Jul 28, 2020 | 58.67 | 59.83 | 58.02 | 58.95 | 9,641,426 | -0.76(-1.28%) |
Jul 27, 2020 | 59.10 | 60.41 | 58.56 | 59.71 | 15,228,968 | +3.26(+5.78%) |
Jul 24, 2020 | 55.97 | 56.62 | 55.24 | 56.45 | 10,291,896 | +1.38(+2.51%) |
Jul 23, 2020 | 56.72 | 57.57 | 54.15 | 55.06 | 14,545,589 | -1.81(-3.19%) |
Jul 22, 2020 | 56.15 | 57.17 | 55.71 | 56.88 | 11,317,206 | +1.57(+2.85%) |
Jul 21, 2020 | 55.78 | 56.34 | 54.53 | 55.30 | 12,537,852 | +1.30(+2.40%) |
Jul 20, 2020 | 52.97 | 54.26 | 52.84 | 54.00 | 9,858,775 | +1.69(+3.23%) |
Jul 17, 2020 | 51.09 | 52.48 | 50.71 | 52.32 | 10,463,672 | +2.10(+4.18%) |
Jul 16, 2020 | 50.78 | 51.34 | 49.85 | 50.22 | 6,859,511 | -1.20(-2.34%) |
Jul 15, 2020 | 50.94 | 51.48 | 49.95 | 51.42 | 7,085,944 | +0.48(+0.94%) |
Jul 14, 2020 | 48.95 | 51.05 | 48.70 | 50.94 | 8,878,703 | +1.96(+3.99%) |
Jul 13, 2020 | 51.66 | 51.92 | 48.78 | 48.99 | 10,469,833 | -1.61(-3.19%) |
Jul 10, 2020 | 51.45 | 51.57 | 49.99 | 50.60 | 6,756,284 | -0.27(-0.53%) |
Jul 09, 2020 | 51.43 | 52.06 | 49.64 | 50.87 | 10,082,627 | -0.20(-0.39%) |
Jul 08, 2020 | 50.62 | 51.48 | 49.92 | 51.07 | 11,243,577 | +1.72(+3.48%) |
Jul 07, 2020 | 47.83 | 49.64 | 47.76 | 49.35 | 11,897,008 | +1.24(+2.58%) |
Jul 06, 2020 | 47.84 | 48.46 | 47.34 | 48.11 | 8,153,918 | +1.23(+2.63%) |
Jul 02, 2020 | 46.95 | 48.32 | 46.81 | 46.88 | 9,382,814 | -0.31(-0.67%) |
Jul 01, 2020 | 47.33 | 47.35 | 45.90 | 47.19 | 8,662,176 | -0.11(-0.24%) |
Jun 30, 2020 | 45.55 | 47.53 | 45.33 | 47.31 | 11,653,794 | +1.51(+3.29%) |
Jun 29, 2020 | 45.32 | 45.85 | 44.90 | 45.80 | 6,857,185 | +0.58(+1.29%) |
Jun 26, 2020 | 44.20 | 45.36 | 43.42 | 45.22 | 8,746,749 | +0.44(+0.98%) |
Jun 25, 2020 | 44.50 | 44.83 | 43.69 | 44.78 | 5,609,442 | +0.35(+0.79%) |
Jun 24, 2020 | 45.19 | 45.90 | 43.86 | 44.43 | 11,154,248 | -1.36(-2.98%) |
Jun 23, 2020 | 45.71 | 46.18 | 45.22 | 45.79 | 8,584,119 | +0.95(+2.13%) |
Jun 22, 2020 | 43.97 | 45.28 | 43.82 | 44.84 | 13,366,900 | +2.10(+4.91%) |
Jun 19, 2020 | 41.98 | 43.37 | 41.63 | 42.74 | 12,389,577 | +1.53(+3.70%) |
Jun 18, 2020 | 41.45 | 42.03 | 40.98 | 41.21 | 7,834,287 | -0.74(-1.77%) |
Jun 17, 2020 | 41.76 | 42.36 | 41.54 | 41.95 | 5,910,035 | +0.49(+1.17%) |
Jun 16, 2020 | 42.94 | 43.15 | 41.31 | 41.47 | 12,180,987 | -1.56(-3.64%) |
Jun 15, 2020 | 40.39 | 43.29 | 40.01 | 43.03 | 11,723,160 | +1.20(+2.87%) |
Jun 12, 2020 | 42.93 | 43.44 | 41.62 | 41.83 | 7,777,403 | -0.12(-0.30%) |
Jun 11, 2020 | 44.41 | 44.92 | 41.41 | 41.95 | 16,755,383 | -2.97(-6.61%) |
Jun 10, 2020 | 43.41 | 44.95 | 41.97 | 44.92 | 13,630,352 | +2.23(+5.23%) |
Jun 09, 2020 | 43.21 | 43.62 | 42.52 | 42.69 | 6,616,592 | -0.36(-0.84%) |
Jun 08, 2020 | 42.58 | 43.11 | 42.00 | 43.05 | 5,998,885 | +0.71(+1.67%) |
Jun 05, 2020 | 41.68 | 42.47 | 40.96 | 42.35 | 13,759,280 | -0.86(-1.99%) |
Jun 04, 2020 | 43.28 | 43.64 | 42.46 | 43.20 | 7,417,034 | +0.78(+1.84%) |
Jun 03, 2020 | 42.61 | 43.25 | 41.87 | 42.42 | 10,895,495 | -1.47(-3.35%) |
Jun 02, 2020 | 46.05 | 46.09 | 43.84 | 43.89 | 14,158,708 | -1.81(-3.97%) |
Jun 01, 2020 | 44.62 | 45.81 | 44.40 | 45.70 | 10,358,387 | +1.74(+3.95%) |
May 29, 2020 | 44.02 | 44.35 | 43.47 | 43.97 | 9,714,732 | +1.12(+2.61%) |
May 28, 2020 | 43.60 | 44.05 | 42.34 | 42.85 | 8,864,773 | +0.03(+0.07%) |
May 27, 2020 | 41.51 | 42.88 | 40.95 | 42.82 | 12,255,840 | +0.01(+0.02%) |
May 26, 2020 | 44.49 | 44.50 | 42.69 | 42.81 | 10,195,575 | -1.49(-3.36%) |
May 22, 2020 | 44.93 | 45.63 | 44.29 | 44.30 | 6,652,841 | -0.23(-0.51%) |
May 21, 2020 | 45.05 | 45.12 | 43.70 | 44.53 | 9,529,872 | -1.23(-2.69%) |
May 20, 2020 | 46.05 | 48.06 | 45.26 | 45.76 | 7,750,867 | -0.15(-0.33%) |
May 19, 2020 | 44.58 | 46.34 | 44.43 | 45.91 | 15,198,272 | +2.08(+4.75%) |
May 18, 2020 | 44.77 | 44.90 | 43.15 | 43.83 | 10,933,522 | +0.02(+0.04%) |
May 15, 2020 | 42.55 | 43.86 | 42.25 | 43.81 | 15,283,780 | +2.46(+5.95%) |
May 14, 2020 | 39.93 | 41.61 | 39.88 | 41.35 | 10,581,758 | +1.01(+2.51%) |
May 13, 2020 | 40.90 | 41.23 | 39.50 | 40.34 | 10,533,089 | +0.02(+0.05%) |
May 12, 2020 | 40.53 | 41.69 | 39.94 | 40.32 | 8,605,122 | +0.36(+0.91%) |
May 11, 2020 | 41.16 | 41.35 | 39.67 | 39.96 | 11,902,275 | -1.15(-2.81%) |
May 08, 2020 | 41.19 | 42.03 | 40.70 | 41.11 | 9,174,984 | -0.30(-0.71%) |
May 07, 2020 | 40.00 | 41.89 | 39.55 | 41.41 | 13,914,745 | +2.08(+5.29%) |
May 06, 2020 | 39.70 | 40.14 | 38.99 | 39.33 | 12,517,022 | -1.28(-3.15%) |
May 05, 2020 | 40.07 | 40.89 | 38.97 | 40.61 | 9,549,550 | +0.56(+1.41%) |
May 04, 2020 | 39.81 | 40.42 | 39.60 | 40.05 | 9,718,508 | +0.64(+1.62%) |