Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.18 | 43.35 | 42.14 | 42.82 | 51,909,688 | -0.23(-0.54%) |
Jul 30, 2020 | 42.91 | 43.51 | 42.69 | 43.05 | 44,243,764 | -0.07(-0.17%) |
Jul 29, 2020 | 44.40 | 44.41 | 42.97 | 43.13 | 67,382,840 | -1.05(-2.38%) |
Jul 28, 2020 | 44.39 | 45.06 | 44.09 | 44.17 | 69,440,176 | -0.30(-0.67%) |
Jul 27, 2020 | 45.78 | 45.88 | 44.38 | 44.47 | 119,772,248 | -0.92(-2.02%) |
Jul 24, 2020 | 46.79 | 46.81 | 44.41 | 45.39 | 203,169,728 | -8.80(-16.24%) |
Jul 23, 2020 | 54.96 | 55.39 | 53.81 | 54.19 | 47,591,060 | -0.58(-1.06%) |
Jul 22, 2020 | 55.00 | 55.41 | 54.38 | 54.77 | 21,129,564 | -0.06(-0.11%) |
Jul 21, 2020 | 55.18 | 55.56 | 54.22 | 54.83 | 22,094,086 | -0.03(-0.05%) |
Jul 20, 2020 | 53.90 | 55.07 | 53.24 | 54.86 | 18,801,102 | +1.03(+1.92%) |
Jul 17, 2020 | 53.31 | 54.24 | 53.18 | 53.83 | 18,194,440 | +0.77(+1.45%) |
Jul 16, 2020 | 52.52 | 53.25 | 52.39 | 53.06 | 13,843,177 | +0.10(+0.19%) |
Jul 15, 2020 | 52.96 | 53.24 | 52.41 | 52.96 | 22,275,480 | +0.04(+0.08%) |
Jul 14, 2020 | 51.92 | 53.16 | 51.45 | 52.91 | 26,957,644 | +0.36(+0.68%) |
Jul 13, 2020 | 53.68 | 54.38 | 52.38 | 52.55 | 21,258,122 | -0.85(-1.60%) |
Jul 10, 2020 | 51.99 | 53.55 | 51.88 | 53.41 | 19,776,706 | +1.00(+1.90%) |
Jul 09, 2020 | 52.21 | 52.70 | 51.76 | 52.41 | 23,053,322 | -0.20(-0.38%) |
Jul 08, 2020 | 52.44 | 52.65 | 51.97 | 52.61 | 14,799,254 | +0.08(+0.15%) |
Jul 07, 2020 | 52.99 | 53.44 | 52.16 | 52.53 | 17,820,126 | -0.89(-1.66%) |
Jul 06, 2020 | 52.68 | 53.49 | 52.57 | 53.42 | 22,885,450 | +0.37(+0.69%) |
Jul 02, 2020 | 53.10 | 53.66 | 52.90 | 53.05 | 17,364,796 | +0.29(+0.54%) |
Jul 01, 2020 | 53.75 | 53.85 | 52.72 | 52.76 | 16,434,162 | -0.92(-1.70%) |
Jun 30, 2020 | 52.67 | 53.81 | 52.52 | 53.68 | 35,156,872 | +1.40(+2.68%) |
Jun 29, 2020 | 51.56 | 52.35 | 50.92 | 52.28 | 24,686,774 | +0.69(+1.34%) |
Jun 26, 2020 | 52.47 | 52.69 | 51.20 | 51.59 | 42,889,492 | -0.91(-1.73%) |
Jun 25, 2020 | 52.91 | 53.01 | 51.57 | 52.49 | 24,409,982 | -0.52(-0.98%) |
Jun 24, 2020 | 53.50 | 53.66 | 52.63 | 53.01 | 30,947,402 | -0.74(-1.39%) |
Jun 23, 2020 | 54.00 | 54.25 | 53.70 | 53.76 | 25,417,088 | -0.15(-0.28%) |
Jun 22, 2020 | 53.59 | 54.31 | 52.78 | 53.91 | 25,459,134 | +0.42(+0.79%) |
Jun 19, 2020 | 54.41 | 54.63 | 53.02 | 53.49 | 67,241,560 | -0.41(-0.77%) |
Jun 18, 2020 | 54.14 | 54.29 | 53.22 | 53.90 | 27,747,700 | -0.37(-0.68%) |
Jun 17, 2020 | 54.49 | 54.98 | 53.88 | 54.27 | 22,795,192 | +0.08(+0.15%) |
Jun 16, 2020 | 55.16 | 55.31 | 53.37 | 54.19 | 25,879,216 | +0.27(+0.50%) |
Jun 15, 2020 | 53.23 | 54.15 | 52.55 | 53.92 | 33,029,304 | +0.69(+1.30%) |
Jun 12, 2020 | 53.93 | 54.69 | 52.14 | 53.23 | 33,907,748 | -0.33(-0.62%) |
Jun 11, 2020 | 56.43 | 56.79 | 53.40 | 53.56 | 30,082,670 | -3.74(-6.53%) |
Jun 10, 2020 | 56.33 | 57.68 | 56.30 | 57.30 | 23,811,602 | +0.74(+1.32%) |
Jun 09, 2020 | 56.51 | 57.16 | 56.43 | 56.56 | 26,295,610 | -0.57(-0.99%) |
Jun 08, 2020 | 57.39 | 57.55 | 56.47 | 57.12 | 24,014,058 | -0.60(-1.04%) |
Jun 05, 2020 | 56.84 | 58.41 | 56.66 | 57.72 | 29,887,490 | +1.23(+2.18%) |
Jun 04, 2020 | 55.39 | 56.94 | 55.03 | 56.49 | 24,530,632 | +0.93(+1.68%) |
Jun 03, 2020 | 56.03 | 56.11 | 55.20 | 55.56 | 18,649,842 | -0.17(-0.31%) |
Jun 02, 2020 | 55.35 | 55.77 | 54.57 | 55.73 | 23,068,136 | +0.23(+0.42%) |
Jun 01, 2020 | 56.06 | 56.21 | 55.32 | 55.50 | 15,965,521 | -0.96(-1.70%) |
May 29, 2020 | 55.53 | 57.11 | 55.28 | 56.46 | 37,224,988 | +1.10(+1.99%) |
May 28, 2020 | 56.52 | 56.92 | 55.16 | 55.35 | 19,235,140 | -1.67(-2.93%) |
May 27, 2020 | 55.91 | 57.05 | 54.79 | 57.02 | 22,162,378 | +1.09(+1.96%) |
May 26, 2020 | 57.13 | 57.54 | 55.73 | 55.93 | 23,331,990 | +0.08(+0.14%) |
May 22, 2020 | 55.60 | 55.91 | 55.10 | 55.85 | 15,720,109 | +0.25(+0.44%) |
May 21, 2020 | 56.61 | 57.24 | 55.46 | 55.60 | 23,391,018 | -1.00(-1.77%) |
May 20, 2020 | 54.87 | 56.96 | 54.74 | 56.61 | 34,088,464 | +2.52(+4.66%) |
May 19, 2020 | 53.94 | 55.42 | 53.69 | 54.09 | 24,370,640 | +0.33(+0.62%) |
May 18, 2020 | 53.59 | 54.08 | 53.25 | 53.76 | 22,784,172 | +1.47(+2.81%) |
May 15, 2020 | 51.50 | 52.37 | 51.10 | 52.28 | 23,823,940 | -0.72(-1.35%) |
May 14, 2020 | 51.42 | 53.07 | 50.33 | 53.00 | 24,038,056 | +1.20(+2.32%) |
May 13, 2020 | 52.44 | 53.14 | 51.05 | 51.80 | 23,472,300 | -0.58(-1.11%) |
May 12, 2020 | 54.03 | 54.40 | 52.27 | 52.38 | 18,658,042 | -1.56(-2.89%) |
May 11, 2020 | 53.59 | 54.58 | 53.57 | 53.94 | 20,812,260 | +0.41(+0.77%) |
May 08, 2020 | 53.53 | 53.63 | 52.98 | 53.53 | 22,729,116 | +0.45(+0.84%) |
May 07, 2020 | 53.77 | 53.92 | 52.86 | 53.08 | 16,414,742 | -0.01(-0.02%) |
May 06, 2020 | 52.97 | 53.78 | 52.88 | 53.09 | 19,893,704 | +0.68(+1.30%) |
May 05, 2020 | 52.45 | 52.90 | 52.05 | 52.41 | 19,336,196 | +0.68(+1.31%) |
May 04, 2020 | 50.96 | 51.80 | 50.23 | 51.73 | 21,248,094 | +0.46(+0.90%) |