Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.46 | 48.46 | 47.17 | 48.01 | 2,799,344 | -0.23(-0.48%) |
Jul 30, 2020 | 48.03 | 48.49 | 47.60 | 48.25 | 2,813,551 | -0.20(-0.42%) |
Jul 29, 2020 | 47.55 | 48.59 | 47.53 | 48.45 | 2,513,165 | +1.29(+2.73%) |
Jul 28, 2020 | 48.34 | 48.57 | 47.07 | 47.16 | 3,360,297 | -1.15(-2.38%) |
Jul 27, 2020 | 47.15 | 48.37 | 46.96 | 48.31 | 1,869,257 | +1.38(+2.95%) |
Jul 24, 2020 | 46.85 | 47.21 | 46.40 | 46.93 | 2,869,294 | -0.06(-0.12%) |
Jul 23, 2020 | 47.50 | 47.94 | 46.47 | 46.99 | 4,281,850 | -0.05(-0.10%) |
Jul 22, 2020 | 45.54 | 47.19 | 45.54 | 47.04 | 2,902,428 | +1.36(+2.99%) |
Jul 21, 2020 | 45.75 | 45.89 | 45.44 | 45.67 | 2,190,723 | +0.11(+0.23%) |
Jul 20, 2020 | 45.50 | 45.66 | 45.17 | 45.57 | 2,314,250 | +0.02(+0.04%) |
Jul 17, 2020 | 45.83 | 46.03 | 45.39 | 45.55 | 2,886,756 | +0.09(+0.19%) |
Jul 16, 2020 | 44.76 | 45.55 | 44.53 | 45.46 | 2,335,642 | +0.50(+1.12%) |
Jul 15, 2020 | 44.74 | 45.19 | 44.26 | 44.96 | 2,221,160 | +1.18(+2.70%) |
Jul 14, 2020 | 42.19 | 43.81 | 42.10 | 43.78 | 2,870,901 | +1.37(+3.24%) |
Jul 13, 2020 | 43.39 | 43.84 | 42.36 | 42.40 | 2,525,680 | -0.60(-1.40%) |
Jul 10, 2020 | 42.53 | 43.20 | 42.38 | 43.00 | 1,941,965 | +0.51(+1.21%) |
Jul 09, 2020 | 43.73 | 43.85 | 42.10 | 42.49 | 3,121,707 | -1.11(-2.55%) |
Jul 08, 2020 | 42.87 | 43.64 | 42.79 | 43.60 | 2,114,882 | +0.90(+2.11%) |
Jul 07, 2020 | 42.67 | 43.22 | 42.60 | 42.70 | 1,206,834 | -0.39(-0.90%) |
Jul 06, 2020 | 42.82 | 43.21 | 42.60 | 43.09 | 1,593,746 | +1.05(+2.49%) |
Jul 02, 2020 | 42.58 | 42.97 | 41.88 | 42.04 | 2,744,273 | +0.18(+0.44%) |
Jul 01, 2020 | 42.52 | 42.79 | 41.68 | 41.86 | 2,041,994 | -0.63(-1.48%) |
Jun 30, 2020 | 41.90 | 42.69 | 41.63 | 42.49 | 1,499,304 | +0.64(+1.53%) |
Jun 29, 2020 | 40.77 | 41.99 | 40.36 | 41.85 | 2,417,625 | +1.41(+3.49%) |
Jun 26, 2020 | 40.80 | 41.01 | 40.22 | 40.44 | 2,117,512 | -0.66(-1.60%) |
Jun 25, 2020 | 40.52 | 41.13 | 40.25 | 41.09 | 2,125,888 | -0.05(-0.12%) |
Jun 24, 2020 | 42.17 | 42.26 | 40.52 | 41.14 | 2,538,446 | -1.52(-3.56%) |
Jun 23, 2020 | 42.69 | 42.93 | 42.30 | 42.66 | 2,509,110 | +0.48(+1.15%) |
Jun 22, 2020 | 41.60 | 42.26 | 41.15 | 42.18 | 1,599,958 | +0.43(+1.03%) |
Jun 19, 2020 | 42.92 | 43.14 | 41.38 | 41.75 | 2,683,422 | -0.56(-1.32%) |
Jun 18, 2020 | 42.50 | 43.03 | 42.16 | 42.31 | 2,224,824 | -0.61(-1.42%) |
Jun 17, 2020 | 43.15 | 43.50 | 42.78 | 42.92 | 2,234,260 | -0.07(-0.16%) |
Jun 16, 2020 | 43.49 | 43.60 | 41.81 | 42.98 | 4,278,664 | +1.16(+2.77%) |
Jun 15, 2020 | 39.11 | 41.90 | 39.11 | 41.82 | 4,188,642 | +1.31(+3.24%) |
Jun 12, 2020 | 41.23 | 41.67 | 39.51 | 40.51 | 3,665,521 | +0.70(+1.77%) |
Jun 11, 2020 | 41.07 | 41.57 | 39.76 | 39.81 | 3,557,194 | -3.26(-7.58%) |
Jun 10, 2020 | 43.49 | 43.69 | 42.46 | 43.07 | 2,359,271 | -0.52(-1.20%) |
Jun 09, 2020 | 43.49 | 43.89 | 43.10 | 43.59 | 1,832,336 | -0.52(-1.18%) |
Jun 08, 2020 | 44.66 | 45.10 | 43.89 | 44.11 | 1,641,349 | +0.09(+0.20%) |
Jun 05, 2020 | 43.84 | 44.47 | 43.70 | 44.03 | 2,626,974 | +1.56(+3.68%) |
Jun 04, 2020 | 42.48 | 43.07 | 42.19 | 42.46 | 2,254,796 | -0.26(-0.61%) |
Jun 03, 2020 | 42.04 | 42.87 | 41.91 | 42.72 | 2,467,391 | +1.32(+3.19%) |
Jun 02, 2020 | 41.09 | 41.45 | 40.93 | 41.40 | 1,758,150 | +0.62(+1.52%) |
Jun 01, 2020 | 40.70 | 41.28 | 40.39 | 40.78 | 1,698,965 | +0.09(+0.21%) |
May 29, 2020 | 40.36 | 41.08 | 39.99 | 40.70 | 3,071,000 | +0.24(+0.60%) |
May 28, 2020 | 42.25 | 42.37 | 40.22 | 40.45 | 4,285,008 | -1.36(-3.26%) |
May 27, 2020 | 41.05 | 41.82 | 40.43 | 41.82 | 3,009,487 | +1.72(+4.29%) |
May 26, 2020 | 39.97 | 40.42 | 39.89 | 40.10 | 3,785,614 | +1.51(+3.90%) |
May 22, 2020 | 38.31 | 38.64 | 37.82 | 38.59 | 1,808,420 | +0.45(+1.19%) |
May 21, 2020 | 37.46 | 38.30 | 37.46 | 38.14 | 2,008,060 | +0.61(+1.62%) |
May 20, 2020 | 37.89 | 38.20 | 37.19 | 37.53 | 1,788,798 | +0.36(+0.96%) |
May 19, 2020 | 37.49 | 38.11 | 37.02 | 37.17 | 2,251,348 | -0.48(-1.28%) |
May 18, 2020 | 36.39 | 37.98 | 36.39 | 37.65 | 2,949,931 | +2.77(+7.94%) |
May 15, 2020 | 34.01 | 35.23 | 33.76 | 34.88 | 3,257,435 | +0.53(+1.55%) |
May 14, 2020 | 32.96 | 34.37 | 32.33 | 34.35 | 2,827,372 | +0.73(+2.18%) |
May 13, 2020 | 34.60 | 34.74 | 33.30 | 33.62 | 3,302,204 | -1.20(-3.44%) |
May 12, 2020 | 36.13 | 36.34 | 34.81 | 34.82 | 2,324,004 | -1.25(-3.45%) |
May 11, 2020 | 36.19 | 36.45 | 35.49 | 36.06 | 1,889,831 | -0.57(-1.55%) |
May 08, 2020 | 35.88 | 36.76 | 35.71 | 36.63 | 1,699,563 | +1.38(+3.92%) |
May 07, 2020 | 35.34 | 35.76 | 35.20 | 35.25 | 1,824,736 | +0.40(+1.14%) |
May 06, 2020 | 35.18 | 35.39 | 34.63 | 34.85 | 1,599,918 | -0.14(-0.39%) |
May 05, 2020 | 34.69 | 35.44 | 34.69 | 34.99 | 3,322,717 | +0.68(+1.97%) |
May 04, 2020 | 33.55 | 34.38 | 33.18 | 34.31 | 1,833,265 | +0.16(+0.48%) |