Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.53 | 56.54 | 55.15 | 56.26 | 3,826,902 | -0.58(-1.02%) |
Jul 30, 2020 | 56.97 | 57.10 | 55.94 | 56.84 | 2,318,322 | -0.99(-1.71%) |
Jul 29, 2020 | 56.94 | 57.97 | 56.63 | 57.83 | 3,029,981 | +1.33(+2.36%) |
Jul 28, 2020 | 57.23 | 57.54 | 56.43 | 56.50 | 2,580,415 | -1.03(-1.80%) |
Jul 27, 2020 | 57.31 | 57.71 | 56.93 | 57.53 | 2,751,601 | +0.05(+0.08%) |
Jul 24, 2020 | 58.02 | 58.37 | 57.37 | 57.49 | 1,573,546 | -0.59(-1.02%) |
Jul 23, 2020 | 57.98 | 58.38 | 57.73 | 58.08 | 1,828,796 | +0.05(+0.08%) |
Jul 22, 2020 | 57.65 | 58.09 | 57.32 | 58.03 | 2,362,244 | +0.15(+0.27%) |
Jul 21, 2020 | 57.26 | 58.29 | 57.16 | 57.88 | 2,765,442 | +1.31(+2.31%) |
Jul 20, 2020 | 57.01 | 57.51 | 56.29 | 56.57 | 2,134,341 | -1.07(-1.86%) |
Jul 17, 2020 | 57.71 | 58.00 | 57.35 | 57.64 | 2,304,936 | +0.35(+0.62%) |
Jul 16, 2020 | 57.38 | 58.15 | 56.97 | 57.29 | 2,748,102 | -0.44(-0.77%) |
Jul 15, 2020 | 57.60 | 58.03 | 56.77 | 57.73 | 2,493,781 | +1.40(+2.48%) |
Jul 14, 2020 | 54.76 | 56.50 | 54.28 | 56.34 | 3,184,519 | +1.14(+2.07%) |
Jul 13, 2020 | 54.49 | 56.20 | 54.33 | 55.19 | 3,478,067 | +0.96(+1.77%) |
Jul 10, 2020 | 54.15 | 54.38 | 53.59 | 54.23 | 2,569,013 | +0.27(+0.50%) |
Jul 09, 2020 | 55.33 | 55.53 | 53.84 | 53.96 | 2,248,076 | -1.47(-2.65%) |
Jul 08, 2020 | 55.44 | 55.65 | 54.91 | 55.43 | 2,892,713 | +0.24(+0.44%) |
Jul 07, 2020 | 56.34 | 56.48 | 55.01 | 55.18 | 3,282,054 | -1.53(-2.70%) |
Jul 06, 2020 | 57.05 | 57.20 | 56.09 | 56.72 | 2,803,683 | +0.78(+1.39%) |
Jul 02, 2020 | 56.47 | 57.56 | 55.88 | 55.94 | 2,565,375 | +0.40(+0.72%) |
Jul 01, 2020 | 56.34 | 56.55 | 55.27 | 55.54 | 2,740,456 | -0.74(-1.32%) |
Jun 30, 2020 | 55.56 | 56.52 | 55.27 | 56.28 | 2,854,513 | +0.59(+1.06%) |
Jun 29, 2020 | 55.15 | 55.69 | 54.77 | 55.69 | 2,205,988 | +1.37(+2.52%) |
Jun 26, 2020 | 54.34 | 54.77 | 53.78 | 54.32 | 4,917,925 | -0.44(-0.80%) |
Jun 25, 2020 | 53.80 | 54.81 | 53.23 | 54.76 | 2,576,496 | +0.65(+1.21%) |
Jun 24, 2020 | 55.35 | 55.51 | 53.98 | 54.10 | 4,294,844 | -1.99(-3.54%) |
Jun 23, 2020 | 56.51 | 56.79 | 55.87 | 56.09 | 2,292,775 | +0.34(+0.62%) |
Jun 22, 2020 | 55.75 | 56.12 | 54.67 | 55.75 | 3,024,820 | -0.49(-0.87%) |
Jun 19, 2020 | 56.78 | 56.78 | 54.87 | 56.24 | 10,663,459 | +0.54(+0.96%) |
Jun 18, 2020 | 56.07 | 56.98 | 55.40 | 55.70 | 2,970,931 | -1.09(-1.92%) |
Jun 17, 2020 | 57.74 | 57.83 | 56.70 | 56.79 | 2,386,460 | -0.79(-1.37%) |
Jun 16, 2020 | 59.12 | 59.32 | 56.73 | 57.58 | 3,201,357 | +1.08(+1.91%) |
Jun 15, 2020 | 53.89 | 57.02 | 53.72 | 56.50 | 3,038,661 | +0.83(+1.50%) |
Jun 12, 2020 | 56.89 | 56.99 | 54.22 | 55.66 | 3,381,301 | +0.81(+1.47%) |
Jun 11, 2020 | 56.83 | 57.31 | 54.80 | 54.86 | 4,613,876 | -4.92(-8.23%) |
Jun 10, 2020 | 61.01 | 61.01 | 59.43 | 59.77 | 4,097,597 | -1.48(-2.41%) |
Jun 09, 2020 | 61.43 | 61.81 | 60.61 | 61.25 | 3,410,935 | -1.65(-2.63%) |
Jun 08, 2020 | 61.70 | 62.97 | 61.50 | 62.90 | 4,247,408 | +2.02(+3.32%) |
Jun 05, 2020 | 59.93 | 61.24 | 59.37 | 60.88 | 4,792,390 | +3.60(+6.29%) |
Jun 04, 2020 | 56.67 | 57.31 | 56.17 | 57.28 | 2,872,842 | +0.19(+0.33%) |
Jun 03, 2020 | 56.47 | 57.31 | 56.25 | 57.09 | 3,292,907 | +1.61(+2.89%) |
Jun 02, 2020 | 55.21 | 55.97 | 54.85 | 55.48 | 2,843,625 | +0.68(+1.24%) |
Jun 01, 2020 | 55.17 | 55.56 | 54.55 | 54.80 | 2,529,331 | -0.56(-1.02%) |
May 29, 2020 | 54.74 | 55.57 | 54.01 | 55.36 | 5,194,787 | -0.01(-0.02%) |
May 28, 2020 | 56.53 | 56.63 | 54.90 | 55.37 | 3,387,341 | -0.78(-1.39%) |
May 27, 2020 | 55.37 | 56.29 | 54.80 | 56.15 | 4,671,820 | +2.38(+4.42%) |
May 26, 2020 | 52.86 | 54.12 | 52.43 | 53.78 | 3,815,326 | +3.08(+6.09%) |
May 22, 2020 | 51.15 | 51.29 | 50.23 | 50.69 | 4,663,989 | -0.34(-0.68%) |
May 21, 2020 | 51.61 | 51.75 | 50.75 | 51.04 | 2,868,812 | -0.51(-0.99%) |
May 20, 2020 | 51.27 | 52.35 | 51.22 | 51.54 | 3,547,775 | +1.01(+1.99%) |
May 19, 2020 | 50.84 | 51.86 | 50.25 | 50.54 | 2,945,784 | -0.65(-1.28%) |
May 18, 2020 | 49.88 | 51.56 | 49.88 | 51.19 | 4,745,987 | +3.16(+6.57%) |
May 15, 2020 | 48.04 | 49.41 | 47.93 | 48.03 | 9,147,886 | -0.40(-0.82%) |
May 14, 2020 | 45.55 | 48.48 | 45.39 | 48.43 | 5,200,487 | +1.80(+3.85%) |
May 13, 2020 | 47.83 | 47.98 | 46.16 | 46.64 | 4,061,294 | -1.38(-2.88%) |
May 12, 2020 | 50.54 | 50.84 | 48.00 | 48.02 | 3,220,510 | -2.32(-4.61%) |
May 11, 2020 | 50.56 | 50.67 | 49.66 | 50.34 | 4,075,906 | -0.07(-0.14%) |
May 08, 2020 | 50.63 | 50.72 | 50.05 | 50.41 | 3,269,742 | +0.75(+1.52%) |
May 07, 2020 | 50.19 | 50.54 | 49.47 | 49.66 | 3,075,820 | +0.61(+1.25%) |
May 06, 2020 | 48.97 | 49.55 | 48.32 | 49.04 | 4,003,638 | -0.11(-0.22%) |
May 05, 2020 | 49.83 | 50.09 | 49.06 | 49.15 | 3,476,770 | +0.37(+0.76%) |
May 04, 2020 | 47.80 | 48.81 | 46.95 | 48.78 | 4,735,455 | +0.45(+0.93%) |