Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.91 | 48.20 | 45.91 | 48.16 | 12,818,382 | +1.14(+2.41%) |
Jul 30, 2020 | 46.16 | 47.25 | 45.17 | 47.03 | 13,189,215 | -0.51(-1.07%) |
Jul 29, 2020 | 46.30 | 47.84 | 46.26 | 47.54 | 8,258,404 | +1.61(+3.52%) |
Jul 28, 2020 | 46.43 | 46.96 | 45.75 | 45.92 | 9,633,699 | -0.81(-1.74%) |
Jul 27, 2020 | 46.09 | 46.85 | 45.73 | 46.73 | 7,814,006 | +0.99(+2.16%) |
Jul 24, 2020 | 45.79 | 46.25 | 45.07 | 45.75 | 13,198,777 | -0.97(-2.07%) |
Jul 23, 2020 | 48.22 | 48.58 | 46.02 | 46.71 | 14,986,490 | -1.66(-3.44%) |
Jul 22, 2020 | 47.45 | 48.55 | 47.39 | 48.38 | 8,384,806 | +0.79(+1.67%) |
Jul 21, 2020 | 48.23 | 48.45 | 47.14 | 47.59 | 10,699,448 | +0.30(+0.64%) |
Jul 20, 2020 | 46.08 | 47.64 | 45.73 | 47.28 | 7,871,200 | +1.15(+2.50%) |
Jul 17, 2020 | 46.23 | 46.54 | 45.34 | 46.13 | 8,800,274 | +0.35(+0.77%) |
Jul 16, 2020 | 45.35 | 45.99 | 45.05 | 45.77 | 10,945,845 | -0.46(-0.99%) |
Jul 15, 2020 | 46.52 | 46.76 | 45.17 | 46.23 | 17,765,070 | +1.20(+2.67%) |
Jul 14, 2020 | 42.69 | 45.16 | 42.15 | 45.03 | 16,457,329 | +1.68(+3.88%) |
Jul 13, 2020 | 45.53 | 46.64 | 43.03 | 43.35 | 15,390,715 | -1.14(-2.55%) |
Jul 10, 2020 | 43.14 | 44.61 | 42.50 | 44.48 | 11,304,261 | +1.32(+3.06%) |
Jul 09, 2020 | 44.20 | 44.30 | 41.63 | 43.16 | 15,829,311 | -0.71(-1.63%) |
Jul 08, 2020 | 43.30 | 43.96 | 42.50 | 43.88 | 10,145,234 | +0.95(+2.21%) |
Jul 07, 2020 | 43.61 | 44.50 | 42.79 | 42.93 | 11,412,715 | -1.35(-3.05%) |
Jul 06, 2020 | 44.07 | 44.47 | 43.71 | 44.28 | 11,018,646 | +1.95(+4.60%) |
Jul 02, 2020 | 43.18 | 43.76 | 42.06 | 42.33 | 14,973,034 | +0.65(+1.55%) |
Jul 01, 2020 | 41.30 | 42.22 | 41.11 | 41.68 | 14,757,058 | +0.76(+1.87%) |
Jun 30, 2020 | 39.15 | 41.54 | 39.08 | 40.92 | 15,499,189 | +1.66(+4.24%) |
Jun 29, 2020 | 38.17 | 39.36 | 37.25 | 39.26 | 15,253,019 | +1.54(+4.07%) |
Jun 26, 2020 | 40.10 | 40.19 | 37.44 | 37.72 | 21,511,782 | -2.85(-7.02%) |
Jun 25, 2020 | 39.06 | 40.69 | 38.22 | 40.57 | 15,727,978 | +1.25(+3.19%) |
Jun 24, 2020 | 41.65 | 41.93 | 38.50 | 39.32 | 22,008,194 | -3.23(-7.59%) |
Jun 23, 2020 | 43.16 | 43.56 | 42.40 | 42.54 | 10,608,556 | +0.56(+1.34%) |
Jun 22, 2020 | 40.92 | 42.16 | 40.44 | 41.98 | 10,177,138 | +0.79(+1.92%) |
Jun 19, 2020 | 43.43 | 43.51 | 40.62 | 41.19 | 18,884,816 | -0.71(-1.70%) |
Jun 18, 2020 | 41.21 | 42.13 | 41.00 | 41.90 | 11,833,635 | +0.09(+0.21%) |
Jun 17, 2020 | 42.86 | 42.99 | 41.57 | 41.82 | 14,594,751 | -0.58(-1.36%) |
Jun 16, 2020 | 43.40 | 43.46 | 40.34 | 42.39 | 25,373,718 | +2.31(+5.76%) |
Jun 15, 2020 | 36.59 | 40.55 | 36.11 | 40.08 | 26,597,162 | +1.09(+2.81%) |
Jun 12, 2020 | 40.52 | 40.83 | 36.88 | 38.99 | 29,901,512 | +1.29(+3.42%) |
Jun 11, 2020 | 42.30 | 42.60 | 37.42 | 37.70 | 34,061,748 | -7.91(-17.34%) |
Jun 10, 2020 | 46.64 | 47.05 | 45.25 | 45.61 | 19,859,350 | -0.75(-1.62%) |
Jun 09, 2020 | 46.11 | 47.06 | 45.73 | 46.36 | 16,459,560 | -1.04(-2.19%) |
Jun 08, 2020 | 46.15 | 47.49 | 45.88 | 47.40 | 12,150,654 | +1.67(+3.66%) |
Jun 05, 2020 | 44.91 | 46.55 | 44.88 | 45.73 | 20,347,974 | +3.27(+7.69%) |
Jun 04, 2020 | 42.37 | 43.16 | 41.55 | 42.46 | 14,812,364 | -0.36(-0.84%) |
Jun 03, 2020 | 42.06 | 43.24 | 41.94 | 42.82 | 13,225,232 | +1.66(+4.04%) |
Jun 02, 2020 | 40.57 | 41.19 | 40.02 | 41.16 | 12,271,213 | +0.98(+2.43%) |
Jun 01, 2020 | 39.42 | 40.44 | 39.20 | 40.18 | 11,924,718 | +0.56(+1.41%) |
May 29, 2020 | 38.99 | 39.94 | 37.86 | 39.63 | 22,394,042 | +0.42(+1.07%) |
May 28, 2020 | 39.85 | 40.70 | 38.90 | 39.20 | 17,021,132 | -0.16(-0.40%) |
May 27, 2020 | 38.87 | 39.40 | 36.88 | 39.36 | 18,328,402 | +1.58(+4.19%) |
May 26, 2020 | 38.82 | 38.87 | 37.58 | 37.78 | 13,787,279 | +1.42(+3.90%) |
May 22, 2020 | 36.06 | 36.44 | 35.57 | 36.36 | 13,046,707 | +0.24(+0.68%) |
May 21, 2020 | 36.89 | 37.22 | 35.72 | 36.12 | 17,833,184 | -0.87(-2.35%) |
May 20, 2020 | 36.56 | 37.28 | 36.45 | 36.99 | 17,945,232 | +1.81(+5.14%) |
May 19, 2020 | 36.08 | 36.71 | 35.14 | 35.18 | 18,392,208 | -1.09(-2.99%) |
May 18, 2020 | 35.62 | 36.88 | 35.47 | 36.26 | 18,800,290 | +3.06(+9.22%) |
May 15, 2020 | 31.92 | 33.23 | 31.54 | 33.20 | 22,561,070 | +0.40(+1.22%) |
May 14, 2020 | 30.76 | 32.84 | 29.90 | 32.80 | 32,866,124 | +1.08(+3.39%) |
May 13, 2020 | 33.21 | 33.62 | 30.74 | 31.73 | 24,815,316 | -1.75(-5.23%) |
May 12, 2020 | 36.06 | 36.21 | 33.39 | 33.48 | 17,408,144 | -2.09(-5.88%) |
May 11, 2020 | 34.78 | 36.13 | 34.61 | 35.57 | 14,510,928 | -0.01(-0.03%) |
May 08, 2020 | 35.10 | 35.69 | 34.65 | 35.58 | 13,174,049 | +1.68(+4.96%) |
May 07, 2020 | 33.92 | 34.60 | 33.70 | 33.90 | 15,549,694 | +1.18(+3.62%) |
May 06, 2020 | 34.03 | 34.18 | 32.65 | 32.71 | 18,445,432 | -0.66(-1.96%) |
May 05, 2020 | 33.54 | 34.43 | 33.22 | 33.37 | 19,033,788 | +0.89(+2.74%) |
May 04, 2020 | 31.48 | 32.61 | 30.98 | 32.48 | 19,260,500 | +0.22(+0.70%) |