Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.01 | 45.53 | 42.96 | 43.81 | 2,782,286 | -1.28(-2.85%) |
Jul 30, 2020 | 47.85 | 48.09 | 44.72 | 45.10 | 1,869,019 | -3.11(-6.46%) |
Jul 29, 2020 | 46.82 | 48.34 | 46.70 | 48.21 | 1,014,718 | +1.70(+3.64%) |
Jul 28, 2020 | 46.19 | 47.18 | 46.03 | 46.52 | 701,670 | +0.00(+0.00%) |
Jul 27, 2020 | 46.40 | 46.53 | 45.73 | 46.52 | 803,995 | +0.10(+0.21%) |
Jul 24, 2020 | 46.81 | 46.91 | 46.12 | 46.42 | 442,122 | -0.52(-1.10%) |
Jul 23, 2020 | 47.37 | 48.42 | 46.64 | 46.93 | 899,130 | -0.53(-1.11%) |
Jul 22, 2020 | 47.34 | 48.17 | 47.17 | 47.46 | 579,623 | -0.23(-0.49%) |
Jul 21, 2020 | 46.40 | 47.73 | 46.09 | 47.69 | 1,550,760 | +1.63(+3.55%) |
Jul 20, 2020 | 46.21 | 46.38 | 45.56 | 46.06 | 1,336,874 | -0.18(-0.39%) |
Jul 17, 2020 | 45.88 | 46.46 | 45.58 | 46.24 | 661,557 | +0.54(+1.17%) |
Jul 16, 2020 | 46.04 | 46.15 | 44.81 | 45.70 | 894,277 | -0.56(-1.21%) |
Jul 15, 2020 | 45.96 | 46.46 | 45.53 | 46.27 | 1,174,025 | +1.02(+2.25%) |
Jul 14, 2020 | 43.89 | 45.30 | 43.70 | 45.25 | 948,106 | +1.35(+3.07%) |
Jul 13, 2020 | 45.08 | 45.61 | 43.84 | 43.90 | 1,204,916 | -0.79(-1.78%) |
Jul 10, 2020 | 44.66 | 44.74 | 43.54 | 44.69 | 976,366 | +0.17(+0.38%) |
Jul 09, 2020 | 44.80 | 44.80 | 42.21 | 44.53 | 2,759,233 | -0.40(-0.89%) |
Jul 08, 2020 | 43.78 | 44.99 | 43.78 | 44.93 | 1,538,322 | +1.19(+2.71%) |
Jul 07, 2020 | 44.29 | 44.69 | 43.66 | 43.74 | 1,304,760 | -1.00(-2.23%) |
Jul 06, 2020 | 45.69 | 46.04 | 44.65 | 44.74 | 1,058,287 | +0.21(+0.46%) |
Jul 02, 2020 | 45.61 | 45.77 | 43.96 | 44.53 | 2,445,287 | -0.22(-0.50%) |
Jul 01, 2020 | 44.83 | 45.70 | 43.65 | 44.76 | 1,532,568 | +0.21(+0.48%) |
Jun 30, 2020 | 42.57 | 44.84 | 42.57 | 44.54 | 2,486,277 | +1.82(+4.26%) |
Jun 29, 2020 | 41.41 | 42.89 | 40.25 | 42.72 | 1,915,101 | +1.46(+3.55%) |
Jun 26, 2020 | 43.77 | 44.39 | 40.60 | 41.26 | 14,520,990 | -2.94(-6.66%) |
Jun 25, 2020 | 43.55 | 45.46 | 43.27 | 44.20 | 2,590,089 | +0.03(+0.06%) |
Jun 24, 2020 | 45.44 | 45.93 | 43.62 | 44.18 | 1,598,593 | -1.61(-3.51%) |
Jun 23, 2020 | 46.66 | 47.12 | 45.44 | 45.78 | 1,796,575 | -0.32(-0.70%) |
Jun 22, 2020 | 46.85 | 47.18 | 45.55 | 46.10 | 1,903,473 | -1.26(-2.66%) |
Jun 19, 2020 | 49.41 | 49.42 | 47.11 | 47.36 | 2,015,157 | -1.12(-2.30%) |
Jun 18, 2020 | 46.94 | 49.03 | 46.53 | 48.48 | 1,883,290 | +1.17(+2.47%) |
Jun 17, 2020 | 47.25 | 47.59 | 46.80 | 47.31 | 1,630,302 | +0.04(+0.09%) |
Jun 16, 2020 | 47.59 | 47.84 | 46.33 | 47.26 | 2,260,666 | +1.50(+3.28%) |
Jun 15, 2020 | 42.73 | 46.26 | 42.47 | 45.77 | 2,086,273 | +1.85(+4.21%) |
Jun 12, 2020 | 43.71 | 44.21 | 42.01 | 43.92 | 2,376,027 | +1.92(+4.57%) |
Jun 11, 2020 | 42.88 | 43.62 | 41.96 | 42.00 | 2,219,147 | -3.35(-7.38%) |
Jun 10, 2020 | 46.43 | 46.47 | 45.11 | 45.35 | 1,502,860 | -1.12(-2.40%) |
Jun 09, 2020 | 46.07 | 46.99 | 45.26 | 46.46 | 1,327,481 | -0.67(-1.42%) |
Jun 08, 2020 | 48.13 | 48.13 | 46.35 | 47.13 | 2,271,733 | -0.29(-0.62%) |
Jun 05, 2020 | 46.65 | 48.94 | 46.55 | 47.43 | 3,245,366 | +1.63(+3.57%) |
Jun 04, 2020 | 45.66 | 45.82 | 44.41 | 45.79 | 1,562,207 | -0.25(-0.54%) |
Jun 03, 2020 | 44.61 | 46.11 | 44.47 | 46.04 | 2,093,805 | +1.58(+3.55%) |
Jun 02, 2020 | 43.49 | 44.46 | 42.72 | 44.46 | 2,381,621 | +1.41(+3.27%) |
Jun 01, 2020 | 42.29 | 43.62 | 42.19 | 43.05 | 2,009,404 | +0.58(+1.37%) |
May 29, 2020 | 42.13 | 43.21 | 41.81 | 42.47 | 10,885,727 | +0.36(+0.85%) |
May 28, 2020 | 43.00 | 43.67 | 41.96 | 42.12 | 2,357,600 | -0.43(-1.01%) |
May 27, 2020 | 43.53 | 43.78 | 42.04 | 42.54 | 1,881,382 | +0.06(+0.15%) |
May 26, 2020 | 41.54 | 42.79 | 41.18 | 42.48 | 2,115,980 | +2.14(+5.31%) |
May 22, 2020 | 40.03 | 40.66 | 39.89 | 40.34 | 1,673,675 | +0.22(+0.56%) |
May 21, 2020 | 40.32 | 40.72 | 39.11 | 40.12 | 1,252,216 | -0.03(-0.07%) |
May 20, 2020 | 39.71 | 40.63 | 39.28 | 40.14 | 1,204,939 | +1.55(+4.02%) |
May 19, 2020 | 38.84 | 39.56 | 38.56 | 38.59 | 1,586,341 | -0.23(-0.60%) |
May 18, 2020 | 37.75 | 39.44 | 37.75 | 38.82 | 1,671,727 | +2.52(+6.93%) |
May 15, 2020 | 35.87 | 36.52 | 35.52 | 36.31 | 1,428,799 | -0.59(-1.60%) |
May 14, 2020 | 35.33 | 36.90 | 34.94 | 36.90 | 2,397,661 | +0.10(+0.26%) |
May 13, 2020 | 38.54 | 38.77 | 35.78 | 36.80 | 3,379,511 | -2.21(-5.66%) |
May 12, 2020 | 40.04 | 40.24 | 39.00 | 39.01 | 3,659,729 | -0.81(-2.04%) |
May 11, 2020 | 38.67 | 40.03 | 38.09 | 39.82 | 4,320,360 | +1.02(+2.62%) |
May 08, 2020 | 38.50 | 39.02 | 38.04 | 38.80 | 1,990,794 | +0.82(+2.16%) |
May 07, 2020 | 37.12 | 38.08 | 36.98 | 37.98 | 1,742,606 | +1.17(+3.17%) |
May 06, 2020 | 36.50 | 37.18 | 35.96 | 36.82 | 2,145,779 | +0.69(+1.91%) |
May 05, 2020 | 35.78 | 37.18 | 35.51 | 36.13 | 2,888,532 | +0.84(+2.38%) |
May 04, 2020 | 34.27 | 35.52 | 33.35 | 35.29 | 2,949,650 | +0.34(+0.99%) |