Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.68 | 51.74 | 51.11 | 51.32 | 9,080,162 | -1.36(-2.58%) |
Jul 30, 2020 | 52.26 | 52.77 | 51.98 | 52.68 | 6,748,068 | -0.80(-1.50%) |
Jul 29, 2020 | 53.20 | 53.59 | 53.11 | 53.48 | 5,150,627 | +0.03(+0.05%) |
Jul 28, 2020 | 53.49 | 53.64 | 53.44 | 53.45 | 2,830,802 | -0.33(-0.61%) |
Jul 27, 2020 | 53.73 | 53.95 | 53.71 | 53.78 | 3,434,748 | +1.05(+1.99%) |
Jul 24, 2020 | 52.69 | 52.93 | 52.61 | 52.73 | 4,415,685 | -0.06(-0.11%) |
Jul 23, 2020 | 52.95 | 53.14 | 52.64 | 52.79 | 3,848,897 | -0.18(-0.34%) |
Jul 22, 2020 | 52.88 | 53.05 | 52.84 | 52.97 | 4,339,393 | -0.14(-0.27%) |
Jul 21, 2020 | 53.11 | 53.31 | 53.06 | 53.11 | 4,192,946 | +0.03(+0.05%) |
Jul 20, 2020 | 52.97 | 53.11 | 52.85 | 53.08 | 3,152,501 | +0.04(+0.07%) |
Jul 17, 2020 | 53.01 | 53.08 | 52.81 | 53.05 | 3,038,013 | +0.09(+0.16%) |
Jul 16, 2020 | 53.03 | 53.13 | 52.89 | 52.96 | 3,091,377 | -0.55(-1.02%) |
Jul 15, 2020 | 53.72 | 53.88 | 53.47 | 53.51 | 5,403,647 | +0.67(+1.27%) |
Jul 14, 2020 | 52.48 | 52.90 | 52.41 | 52.84 | 8,913,916 | +0.42(+0.79%) |
Jul 13, 2020 | 52.87 | 53.09 | 52.38 | 52.42 | 6,394,463 | -0.27(-0.52%) |
Jul 10, 2020 | 52.31 | 52.73 | 52.25 | 52.70 | 6,650,365 | +0.68(+1.31%) |
Jul 09, 2020 | 52.26 | 52.27 | 51.63 | 52.02 | 5,404,685 | -0.25(-0.49%) |
Jul 08, 2020 | 52.05 | 52.28 | 51.85 | 52.27 | 7,595,045 | -0.04(-0.07%) |
Jul 07, 2020 | 52.50 | 52.68 | 52.29 | 52.31 | 5,034,427 | -0.47(-0.89%) |
Jul 06, 2020 | 52.76 | 52.93 | 52.62 | 52.78 | 3,938,969 | +0.67(+1.29%) |
Jul 02, 2020 | 52.22 | 52.44 | 52.07 | 52.11 | 5,659,432 | +0.34(+0.66%) |
Jul 01, 2020 | 51.63 | 51.86 | 51.54 | 51.77 | 6,371,809 | -0.10(-0.20%) |
Jun 30, 2020 | 51.93 | 52.23 | 51.84 | 51.88 | 8,665,602 | -0.53(-1.01%) |
Jun 29, 2020 | 52.24 | 52.42 | 51.96 | 52.40 | 4,673,861 | +0.01(+0.02%) |
Jun 26, 2020 | 52.79 | 52.83 | 52.26 | 52.40 | 6,365,260 | -0.51(-0.96%) |
Jun 25, 2020 | 52.42 | 52.92 | 52.28 | 52.91 | 6,351,734 | +0.60(+1.14%) |
Jun 24, 2020 | 52.83 | 52.89 | 52.17 | 52.31 | 6,843,843 | -1.11(-2.09%) |
Jun 23, 2020 | 53.80 | 53.89 | 53.35 | 53.42 | 7,410,195 | +0.14(+0.27%) |
Jun 22, 2020 | 52.99 | 53.29 | 52.88 | 53.28 | 5,455,604 | +0.36(+0.68%) |
Jun 19, 2020 | 53.55 | 53.56 | 52.90 | 52.92 | 6,705,205 | -0.26(-0.48%) |
Jun 18, 2020 | 53.02 | 53.25 | 52.93 | 53.18 | 5,428,566 | -0.09(-0.18%) |
Jun 17, 2020 | 53.43 | 53.58 | 53.19 | 53.27 | 6,841,527 | +0.24(+0.45%) |
Jun 16, 2020 | 53.21 | 53.35 | 52.56 | 53.04 | 11,282,109 | +1.00(+1.92%) |
Jun 15, 2020 | 51.20 | 52.13 | 51.07 | 52.04 | 8,208,165 | -0.57(-1.09%) |
Jun 12, 2020 | 52.81 | 52.89 | 52.10 | 52.61 | 13,158,851 | +0.93(+1.80%) |
Jun 11, 2020 | 52.71 | 52.95 | 51.61 | 51.68 | 12,810,492 | -2.27(-4.20%) |
Jun 10, 2020 | 53.96 | 54.11 | 53.64 | 53.95 | 7,214,787 | -0.03(-0.05%) |
Jun 09, 2020 | 53.65 | 54.09 | 53.55 | 53.98 | 10,041,856 | -0.28(-0.52%) |
Jun 08, 2020 | 53.67 | 54.27 | 53.48 | 54.26 | 8,912,268 | +0.79(+1.47%) |
Jun 05, 2020 | 53.52 | 53.71 | 53.31 | 53.47 | 8,807,390 | +0.76(+1.44%) |
Jun 04, 2020 | 53.00 | 53.20 | 52.63 | 52.71 | 6,372,199 | -0.60(-1.12%) |
Jun 03, 2020 | 53.00 | 53.41 | 52.99 | 53.31 | 6,093,361 | +0.37(+0.69%) |
Jun 02, 2020 | 52.93 | 53.13 | 52.73 | 52.95 | 6,176,437 | +0.23(+0.44%) |
Jun 01, 2020 | 52.12 | 52.73 | 52.07 | 52.71 | 9,937,084 | +0.79(+1.52%) |
May 29, 2020 | 51.92 | 52.01 | 51.38 | 51.93 | 6,231,556 | -0.44(-0.84%) |
May 28, 2020 | 52.59 | 52.93 | 52.37 | 52.37 | 11,107,292 | +0.67(+1.31%) |
May 27, 2020 | 51.75 | 51.81 | 51.35 | 51.69 | 6,363,222 | +0.66(+1.29%) |
May 26, 2020 | 50.94 | 51.20 | 50.86 | 51.04 | 7,894,444 | +1.68(+3.40%) |
May 22, 2020 | 49.27 | 49.37 | 49.14 | 49.36 | 4,024,933 | +0.07(+0.13%) |
May 21, 2020 | 49.59 | 49.64 | 49.17 | 49.29 | 4,734,748 | -0.53(-1.07%) |
May 20, 2020 | 49.94 | 50.18 | 49.68 | 49.83 | 17,213,796 | +0.74(+1.51%) |
May 19, 2020 | 49.28 | 49.51 | 49.08 | 49.09 | 4,399,124 | -0.58(-1.17%) |
May 18, 2020 | 49.12 | 49.72 | 49.07 | 49.67 | 7,378,407 | +1.21(+2.49%) |
May 15, 2020 | 48.37 | 48.60 | 48.17 | 48.46 | 5,575,940 | +0.08(+0.17%) |
May 14, 2020 | 47.91 | 48.42 | 47.63 | 48.37 | 9,685,196 | -0.73(-1.49%) |
May 13, 2020 | 49.41 | 49.42 | 48.88 | 49.11 | 10,300,696 | +0.23(+0.48%) |
May 12, 2020 | 49.43 | 49.49 | 48.83 | 48.87 | 8,987,382 | -0.65(-1.31%) |
May 11, 2020 | 49.35 | 49.59 | 49.31 | 49.52 | 8,118,425 | +0.47(+0.96%) |
May 08, 2020 | 48.91 | 49.07 | 48.81 | 49.05 | 7,452,833 | +0.82(+1.71%) |
May 07, 2020 | 48.24 | 48.35 | 47.98 | 48.22 | 6,086,739 | +0.71(+1.50%) |
May 06, 2020 | 48.25 | 48.26 | 47.51 | 47.51 | 6,500,901 | -0.37(-0.76%) |
May 05, 2020 | 47.99 | 48.18 | 47.68 | 47.88 | 5,340,401 | +0.46(+0.97%) |
May 04, 2020 | 47.03 | 47.45 | 46.91 | 47.42 | 6,776,220 | -0.23(-0.49%) |