Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.37 | 43.38 | 42.70 | 43.24 | 10,924,118 | -0.06(-0.14%) |
Jul 30, 2020 | 43.67 | 43.67 | 42.95 | 43.31 | 10,633,976 | -1.14(-2.57%) |
Jul 29, 2020 | 44.17 | 44.51 | 43.82 | 44.45 | 9,188,395 | +0.29(+0.66%) |
Jul 28, 2020 | 44.66 | 45.00 | 44.11 | 44.16 | 8,294,710 | -0.93(-2.07%) |
Jul 27, 2020 | 43.85 | 45.31 | 43.69 | 45.09 | 13,749,534 | +1.00(+2.27%) |
Jul 24, 2020 | 44.42 | 44.63 | 43.99 | 44.09 | 7,808,943 | -0.33(-0.75%) |
Jul 23, 2020 | 44.80 | 45.02 | 44.20 | 44.42 | 15,395,870 | -0.39(-0.86%) |
Jul 22, 2020 | 45.69 | 45.99 | 44.80 | 44.81 | 15,481,114 | -1.21(-2.63%) |
Jul 21, 2020 | 45.77 | 46.08 | 45.26 | 46.02 | 13,606,223 | +0.46(+1.00%) |
Jul 20, 2020 | 45.48 | 45.75 | 45.12 | 45.56 | 11,858,975 | -0.48(-1.05%) |
Jul 17, 2020 | 46.37 | 46.57 | 45.67 | 46.05 | 18,523,930 | -0.20(-0.44%) |
Jul 16, 2020 | 45.32 | 47.01 | 45.11 | 46.25 | 28,477,842 | +1.13(+2.51%) |
Jul 15, 2020 | 46.12 | 46.12 | 44.33 | 45.12 | 19,806,638 | +0.75(+1.68%) |
Jul 14, 2020 | 44.17 | 44.44 | 42.97 | 44.37 | 18,289,774 | +0.25(+0.56%) |
Jul 13, 2020 | 44.83 | 44.83 | 43.82 | 44.12 | 16,959,210 | +0.37(+0.84%) |
Jul 10, 2020 | 41.81 | 43.82 | 41.75 | 43.75 | 15,235,907 | +2.01(+4.82%) |
Jul 09, 2020 | 42.87 | 43.09 | 41.31 | 41.74 | 10,377,829 | -1.23(-2.86%) |
Jul 08, 2020 | 41.85 | 43.04 | 41.54 | 42.97 | 14,024,502 | +1.25(+2.99%) |
Jul 07, 2020 | 42.63 | 42.66 | 41.64 | 41.72 | 9,959,648 | -1.17(-2.72%) |
Jul 06, 2020 | 42.94 | 43.38 | 42.79 | 42.89 | 12,120,183 | +0.90(+2.16%) |
Jul 02, 2020 | 42.93 | 43.08 | 41.89 | 41.99 | 8,523,731 | +0.16(+0.38%) |
Jul 01, 2020 | 42.53 | 43.12 | 41.50 | 41.83 | 12,934,143 | -0.61(-1.43%) |
Jun 30, 2020 | 41.35 | 42.64 | 41.35 | 42.44 | 13,538,158 | +0.93(+2.24%) |
Jun 29, 2020 | 41.79 | 42.00 | 40.99 | 41.50 | 10,671,378 | +0.17(+0.40%) |
Jun 26, 2020 | 42.44 | 42.50 | 40.95 | 41.34 | 22,857,844 | -1.53(-3.57%) |
Jun 25, 2020 | 41.04 | 42.93 | 40.89 | 42.87 | 17,079,088 | +1.62(+3.92%) |
Jun 24, 2020 | 41.81 | 41.86 | 40.78 | 41.25 | 14,567,454 | -0.83(-1.96%) |
Jun 23, 2020 | 42.41 | 42.59 | 41.83 | 42.08 | 11,007,521 | +0.45(+1.08%) |
Jun 22, 2020 | 41.12 | 41.83 | 40.90 | 41.63 | 13,259,697 | +0.40(+0.96%) |
Jun 19, 2020 | 42.58 | 42.77 | 41.04 | 41.23 | 23,859,686 | -0.57(-1.37%) |
Jun 18, 2020 | 41.40 | 42.51 | 41.27 | 41.80 | 11,182,265 | -0.16(-0.38%) |
Jun 17, 2020 | 42.79 | 42.86 | 41.87 | 41.96 | 9,873,057 | -0.70(-1.65%) |
Jun 16, 2020 | 43.44 | 43.58 | 41.21 | 42.66 | 15,427,482 | +1.02(+2.45%) |
Jun 15, 2020 | 39.24 | 42.04 | 39.18 | 41.64 | 16,798,838 | +0.98(+2.42%) |
Jun 12, 2020 | 41.08 | 41.25 | 39.64 | 40.66 | 16,040,612 | +1.50(+3.84%) |
Jun 11, 2020 | 40.53 | 41.47 | 39.04 | 39.16 | 20,442,936 | -3.62(-8.46%) |
Jun 10, 2020 | 43.96 | 44.37 | 42.70 | 42.78 | 16,809,520 | -1.50(-3.39%) |
Jun 09, 2020 | 42.80 | 44.54 | 42.67 | 44.28 | 17,175,316 | +0.22(+0.50%) |
Jun 08, 2020 | 44.39 | 44.53 | 43.38 | 44.06 | 13,828,748 | +0.54(+1.25%) |
Jun 05, 2020 | 45.07 | 45.55 | 43.26 | 43.52 | 20,460,232 | +0.74(+1.73%) |
Jun 04, 2020 | 41.04 | 42.83 | 41.02 | 42.78 | 17,390,630 | +1.56(+3.79%) |
Jun 03, 2020 | 41.28 | 41.72 | 40.80 | 41.21 | 12,806,492 | +1.17(+2.92%) |
Jun 02, 2020 | 39.69 | 40.64 | 39.43 | 40.05 | 12,724,147 | +0.77(+1.97%) |
Jun 01, 2020 | 39.11 | 39.60 | 38.61 | 39.27 | 9,846,398 | +0.44(+1.13%) |
May 29, 2020 | 38.67 | 39.35 | 38.24 | 38.83 | 14,912,887 | -0.18(-0.45%) |
May 28, 2020 | 41.51 | 41.57 | 38.90 | 39.01 | 20,050,686 | -2.16(-5.25%) |
May 27, 2020 | 40.22 | 41.22 | 39.81 | 41.17 | 29,469,194 | +2.79(+7.26%) |
May 26, 2020 | 36.79 | 38.46 | 36.51 | 38.39 | 22,432,192 | +3.13(+8.87%) |
May 22, 2020 | 35.35 | 35.62 | 34.97 | 35.26 | 7,362,769 | -0.15(-0.42%) |
May 21, 2020 | 35.82 | 35.96 | 35.00 | 35.41 | 10,988,147 | -0.67(-1.85%) |
May 20, 2020 | 35.20 | 36.24 | 35.18 | 36.07 | 13,694,612 | +1.52(+4.40%) |
May 19, 2020 | 35.23 | 35.63 | 34.52 | 34.55 | 10,124,482 | -0.83(-2.36%) |
May 18, 2020 | 34.19 | 35.71 | 33.98 | 35.39 | 16,757,411 | +2.63(+8.02%) |
May 15, 2020 | 32.74 | 33.22 | 32.53 | 32.76 | 10,444,097 | -0.46(-1.38%) |
May 14, 2020 | 31.86 | 33.36 | 31.22 | 33.22 | 17,050,492 | +0.72(+2.22%) |
May 13, 2020 | 33.52 | 33.63 | 32.16 | 32.50 | 13,163,611 | -1.26(-3.72%) |
May 12, 2020 | 35.12 | 35.20 | 33.69 | 33.76 | 15,483,441 | -1.24(-3.54%) |
May 11, 2020 | 34.60 | 35.20 | 34.53 | 34.99 | 11,497,341 | -0.22(-0.62%) |
May 08, 2020 | 34.71 | 35.29 | 34.44 | 35.21 | 13,769,568 | +1.12(+3.27%) |
May 07, 2020 | 33.18 | 34.39 | 33.18 | 34.10 | 10,643,309 | +1.33(+4.05%) |
May 06, 2020 | 33.80 | 33.94 | 32.55 | 32.77 | 8,896,464 | -0.60(-1.79%) |
May 05, 2020 | 34.25 | 34.54 | 33.30 | 33.37 | 10,183,536 | -0.10(-0.29%) |
May 04, 2020 | 33.39 | 33.58 | 32.66 | 33.47 | 15,917,086 | -0.27(-0.81%) |