Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.91 | 58.01 | 56.55 | 57.14 | 10,134,022 | -0.96(-1.66%) |
Jul 30, 2020 | 57.80 | 58.23 | 57.45 | 58.11 | 5,067,128 | -0.20(-0.34%) |
Jul 29, 2020 | 57.61 | 58.63 | 57.28 | 58.30 | 7,022,430 | +0.86(+1.50%) |
Jul 28, 2020 | 56.67 | 57.65 | 56.50 | 57.44 | 6,160,922 | +0.64(+1.12%) |
Jul 27, 2020 | 57.07 | 57.25 | 56.39 | 56.81 | 7,700,085 | -0.70(-1.22%) |
Jul 24, 2020 | 58.36 | 59.00 | 57.21 | 57.51 | 7,089,828 | -0.41(-0.71%) |
Jul 23, 2020 | 57.92 | 58.42 | 57.68 | 57.91 | 5,655,685 | +0.01(+0.02%) |
Jul 22, 2020 | 58.20 | 58.30 | 57.32 | 57.91 | 5,325,763 | -0.22(-0.37%) |
Jul 21, 2020 | 57.55 | 58.35 | 57.25 | 58.12 | 6,603,305 | +0.55(+0.95%) |
Jul 20, 2020 | 58.86 | 58.98 | 57.43 | 57.57 | 6,303,617 | -1.31(-2.22%) |
Jul 17, 2020 | 58.83 | 59.12 | 58.57 | 58.88 | 5,685,033 | +0.33(+0.57%) |
Jul 16, 2020 | 58.11 | 58.88 | 57.76 | 58.55 | 6,417,515 | +0.37(+0.63%) |
Jul 15, 2020 | 57.61 | 58.22 | 57.20 | 58.18 | 7,959,795 | +0.79(+1.38%) |
Jul 14, 2020 | 56.23 | 57.56 | 56.03 | 57.38 | 7,285,244 | +0.97(+1.72%) |
Jul 13, 2020 | 56.46 | 57.24 | 56.19 | 56.41 | 7,485,057 | -0.03(-0.05%) |
Jul 10, 2020 | 55.31 | 56.51 | 54.95 | 56.44 | 10,517,322 | +1.23(+2.24%) |
Jul 09, 2020 | 56.16 | 56.52 | 54.55 | 55.20 | 11,289,443 | -1.69(-2.98%) |
Jul 08, 2020 | 57.47 | 57.77 | 56.24 | 56.90 | 10,432,226 | -0.68(-1.19%) |
Jul 07, 2020 | 57.94 | 58.17 | 57.33 | 57.58 | 6,487,910 | -0.91(-1.56%) |
Jul 06, 2020 | 58.61 | 58.92 | 58.14 | 58.49 | 5,890,562 | +0.21(+0.36%) |
Jul 02, 2020 | 58.70 | 59.28 | 58.15 | 58.29 | 5,217,922 | +0.13(+0.22%) |
Jul 01, 2020 | 58.53 | 59.10 | 58.10 | 58.16 | 5,559,279 | -0.37(-0.63%) |
Jun 30, 2020 | 58.29 | 58.80 | 57.62 | 58.53 | 7,808,416 | +0.50(+0.85%) |
Jun 29, 2020 | 57.65 | 58.80 | 57.53 | 58.03 | 7,890,823 | +0.87(+1.53%) |
Jun 26, 2020 | 57.56 | 57.77 | 56.50 | 57.16 | 8,127,597 | -0.51(-0.89%) |
Jun 25, 2020 | 56.48 | 57.83 | 56.23 | 57.67 | 6,306,293 | +0.76(+1.33%) |
Jun 24, 2020 | 57.48 | 57.70 | 56.15 | 56.92 | 7,950,823 | -1.13(-1.94%) |
Jun 23, 2020 | 58.43 | 58.79 | 57.95 | 58.04 | 5,839,000 | +0.12(+0.20%) |
Jun 22, 2020 | 58.14 | 58.31 | 57.01 | 57.93 | 6,731,315 | -0.17(-0.29%) |
Jun 19, 2020 | 59.38 | 59.46 | 57.75 | 58.10 | 23,567,900 | +0.00(+0.00%) |
Jun 18, 2020 | 58.24 | 58.53 | 57.56 | 58.10 | 6,494,707 | -0.46(-0.78%) |
Jun 17, 2020 | 59.46 | 59.58 | 58.26 | 58.56 | 7,973,342 | -0.52(-0.88%) |
Jun 16, 2020 | 58.53 | 59.63 | 57.58 | 59.08 | 12,185,180 | +2.04(+3.57%) |
Jun 15, 2020 | 56.78 | 57.46 | 55.69 | 57.04 | 10,413,885 | -0.75(-1.29%) |
Jun 12, 2020 | 58.35 | 59.26 | 56.52 | 57.79 | 11,484,069 | +0.89(+1.57%) |
Jun 11, 2020 | 59.56 | 59.84 | 56.49 | 56.90 | 13,236,498 | -3.92(-6.44%) |
Jun 10, 2020 | 62.68 | 62.71 | 60.70 | 60.82 | 7,038,155 | -1.68(-2.68%) |
Jun 09, 2020 | 62.94 | 63.32 | 62.14 | 62.49 | 6,612,314 | -1.13(-1.77%) |
Jun 08, 2020 | 61.44 | 63.64 | 61.40 | 63.62 | 9,496,264 | +2.04(+3.32%) |
Jun 05, 2020 | 60.61 | 62.33 | 60.47 | 61.57 | 9,544,582 | +1.64(+2.74%) |
Jun 04, 2020 | 59.72 | 60.11 | 59.41 | 59.93 | 6,070,046 | -0.29(-0.48%) |
Jun 03, 2020 | 60.48 | 60.97 | 59.67 | 60.22 | 6,773,109 | +0.01(+0.01%) |
Jun 02, 2020 | 59.13 | 60.64 | 58.92 | 60.21 | 6,064,617 | +1.08(+1.83%) |
Jun 01, 2020 | 58.95 | 59.42 | 58.56 | 59.13 | 5,758,779 | +0.06(+0.11%) |
May 29, 2020 | 59.81 | 60.09 | 58.21 | 59.07 | 9,967,512 | -0.89(-1.49%) |
May 28, 2020 | 60.09 | 61.02 | 59.83 | 59.96 | 7,328,878 | +0.53(+0.89%) |
May 27, 2020 | 58.53 | 59.46 | 57.52 | 59.43 | 7,901,249 | +1.05(+1.81%) |
May 26, 2020 | 58.08 | 59.10 | 57.95 | 58.38 | 8,850,422 | +1.32(+2.32%) |
May 22, 2020 | 57.13 | 57.20 | 56.65 | 57.05 | 3,880,528 | -0.01(-0.02%) |
May 21, 2020 | 56.71 | 57.59 | 56.51 | 57.06 | 6,087,585 | +0.11(+0.19%) |
May 20, 2020 | 57.74 | 57.95 | 56.74 | 56.95 | 7,820,577 | -0.35(-0.61%) |
May 19, 2020 | 57.02 | 57.82 | 56.64 | 57.30 | 5,617,617 | -0.11(-0.19%) |
May 18, 2020 | 58.08 | 58.43 | 57.36 | 57.41 | 7,570,140 | +0.49(+0.85%) |
May 15, 2020 | 55.65 | 57.02 | 55.59 | 56.93 | 11,567,434 | +0.79(+1.41%) |
May 14, 2020 | 56.13 | 56.22 | 54.36 | 56.13 | 9,828,034 | +1.04(+1.90%) |
May 13, 2020 | 57.01 | 57.20 | 54.74 | 55.09 | 12,132,656 | -1.98(-3.47%) |
May 12, 2020 | 57.84 | 58.17 | 56.80 | 57.07 | 11,965,548 | -0.44(-0.77%) |
May 11, 2020 | 56.49 | 57.73 | 56.47 | 57.51 | 7,671,084 | +0.65(+1.14%) |
May 08, 2020 | 56.00 | 56.96 | 55.64 | 56.86 | 8,128,485 | +1.50(+2.72%) |
May 07, 2020 | 55.28 | 55.66 | 54.82 | 55.36 | 10,855,052 | +0.94(+1.72%) |
May 06, 2020 | 57.14 | 57.20 | 54.29 | 54.42 | 18,183,680 | -0.72(-1.31%) |
May 05, 2020 | 54.62 | 55.50 | 54.37 | 55.14 | 8,704,451 | +1.13(+2.10%) |
May 04, 2020 | 53.29 | 54.17 | 53.10 | 54.01 | 7,071,187 | +0.23(+0.42%) |