Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.94 | 43.89 | 41.54 | 43.73 | 2,147,695 | +1.35(+3.19%) |
Jul 30, 2020 | 41.47 | 42.66 | 40.74 | 42.37 | 2,506,775 | -0.08(-0.18%) |
Jul 29, 2020 | 40.23 | 42.85 | 40.15 | 42.45 | 3,170,566 | +2.22(+5.53%) |
Jul 28, 2020 | 40.55 | 41.74 | 39.86 | 40.23 | 2,876,453 | -0.50(-1.23%) |
Jul 27, 2020 | 39.01 | 40.86 | 38.81 | 40.73 | 1,880,791 | +2.18(+5.66%) |
Jul 24, 2020 | 39.29 | 39.41 | 38.25 | 38.54 | 1,245,118 | -1.26(-3.16%) |
Jul 23, 2020 | 39.23 | 40.50 | 39.16 | 39.80 | 1,819,816 | +0.79(+2.03%) |
Jul 22, 2020 | 39.32 | 40.16 | 38.94 | 39.01 | 1,618,011 | -0.09(-0.24%) |
Jul 21, 2020 | 40.54 | 40.77 | 38.82 | 39.10 | 1,425,448 | -1.23(-3.06%) |
Jul 20, 2020 | 38.53 | 40.41 | 38.40 | 40.34 | 2,035,392 | +1.68(+4.35%) |
Jul 17, 2020 | 38.22 | 39.40 | 38.22 | 38.66 | 1,219,134 | +0.59(+1.56%) |
Jul 16, 2020 | 39.26 | 39.36 | 37.53 | 38.06 | 1,462,441 | -1.27(-3.22%) |
Jul 15, 2020 | 39.16 | 40.17 | 38.09 | 39.33 | 2,139,024 | +1.38(+3.63%) |
Jul 14, 2020 | 37.44 | 37.97 | 36.37 | 37.95 | 1,684,895 | +0.55(+1.48%) |
Jul 13, 2020 | 38.91 | 39.31 | 37.21 | 37.40 | 2,180,263 | -0.99(-2.58%) |
Jul 10, 2020 | 38.06 | 38.87 | 37.41 | 38.39 | 1,883,917 | +0.17(+0.45%) |
Jul 09, 2020 | 37.42 | 38.39 | 36.79 | 38.22 | 3,639,580 | +1.02(+2.73%) |
Jul 08, 2020 | 38.53 | 38.96 | 36.65 | 37.20 | 3,680,851 | -1.11(-2.90%) |
Jul 07, 2020 | 39.35 | 40.00 | 38.18 | 38.31 | 4,418,516 | -1.47(-3.71%) |
Jul 06, 2020 | 38.75 | 40.41 | 38.27 | 39.79 | 7,281,976 | +1.77(+4.65%) |
Jul 02, 2020 | 38.40 | 38.97 | 37.87 | 38.02 | 12,493,753 | +0.51(+1.36%) |
Jul 01, 2020 | 41.30 | 41.31 | 37.09 | 37.51 | 7,586,550 | -3.20(-7.86%) |
Jun 30, 2020 | 39.01 | 41.81 | 38.85 | 40.71 | 5,493,868 | -1.01(-2.42%) |
Jun 29, 2020 | 41.45 | 42.20 | 41.22 | 41.72 | 1,001,496 | +0.06(+0.14%) |
Jun 26, 2020 | 42.59 | 43.52 | 41.48 | 41.66 | 2,418,086 | -1.48(-3.44%) |
Jun 25, 2020 | 41.60 | 43.23 | 41.06 | 43.14 | 1,067,034 | +1.34(+3.22%) |
Jun 24, 2020 | 42.35 | 43.03 | 41.66 | 41.79 | 1,421,120 | -1.45(-3.35%) |
Jun 23, 2020 | 43.73 | 44.56 | 43.21 | 43.24 | 1,435,015 | -0.59(-1.34%) |
Jun 22, 2020 | 42.38 | 44.27 | 41.91 | 43.83 | 1,305,551 | +1.46(+3.44%) |
Jun 19, 2020 | 43.97 | 44.74 | 42.33 | 42.37 | 2,722,463 | -0.89(-2.05%) |
Jun 18, 2020 | 41.40 | 43.41 | 41.04 | 43.26 | 1,784,081 | +1.67(+4.02%) |
Jun 17, 2020 | 42.04 | 42.98 | 41.12 | 41.59 | 1,253,291 | -0.72(-1.69%) |
Jun 16, 2020 | 42.70 | 42.84 | 41.10 | 42.30 | 981,992 | +0.91(+2.19%) |
Jun 15, 2020 | 39.19 | 41.52 | 39.01 | 41.40 | 1,362,677 | +1.47(+3.67%) |
Jun 12, 2020 | 40.96 | 41.36 | 38.64 | 39.93 | 1,773,719 | +0.50(+1.27%) |
Jun 11, 2020 | 40.95 | 41.64 | 39.31 | 39.43 | 1,541,770 | -3.37(-7.87%) |
Jun 10, 2020 | 42.91 | 43.42 | 42.24 | 42.80 | 1,318,326 | +0.11(+0.26%) |
Jun 09, 2020 | 41.57 | 43.26 | 41.13 | 42.69 | 1,524,502 | +0.76(+1.81%) |
Jun 08, 2020 | 43.66 | 44.03 | 41.63 | 41.93 | 1,501,827 | -1.60(-3.68%) |
Jun 05, 2020 | 42.07 | 43.99 | 42.07 | 43.54 | 1,861,181 | +1.98(+4.77%) |
Jun 04, 2020 | 41.79 | 42.45 | 41.03 | 41.55 | 904,291 | -0.91(-2.13%) |
Jun 03, 2020 | 41.54 | 42.71 | 41.24 | 42.46 | 1,464,138 | +1.75(+4.30%) |
Jun 02, 2020 | 40.88 | 41.28 | 40.17 | 40.71 | 1,159,501 | -0.05(-0.13%) |
Jun 01, 2020 | 40.85 | 41.95 | 40.16 | 40.76 | 1,452,575 | -0.22(-0.53%) |
May 29, 2020 | 39.95 | 41.22 | 39.32 | 40.98 | 1,692,173 | +0.91(+2.26%) |
May 28, 2020 | 39.61 | 40.92 | 39.20 | 40.07 | 2,100,632 | +0.54(+1.37%) |
May 27, 2020 | 39.80 | 40.20 | 37.97 | 39.53 | 1,700,804 | -0.14(-0.35%) |
May 26, 2020 | 39.79 | 40.41 | 39.14 | 39.66 | 1,344,484 | +1.06(+2.75%) |
May 22, 2020 | 38.79 | 39.27 | 38.37 | 38.60 | 1,518,988 | -0.43(-1.10%) |
May 21, 2020 | 41.02 | 41.63 | 38.38 | 39.04 | 2,382,921 | -2.13(-5.17%) |
May 20, 2020 | 39.68 | 41.26 | 39.50 | 41.16 | 2,818,375 | +1.97(+5.04%) |
May 19, 2020 | 36.87 | 40.04 | 36.82 | 39.19 | 3,751,429 | +2.67(+7.32%) |
May 18, 2020 | 35.29 | 36.97 | 35.29 | 36.52 | 2,335,408 | +2.03(+5.87%) |
May 15, 2020 | 35.36 | 35.97 | 32.53 | 34.49 | 4,919,922 | -2.82(-7.56%) |
May 14, 2020 | 37.84 | 38.12 | 35.80 | 37.31 | 3,296,754 | -1.28(-3.33%) |
May 13, 2020 | 36.62 | 39.39 | 36.55 | 38.60 | 4,431,687 | +0.79(+2.10%) |
May 12, 2020 | 40.17 | 41.97 | 37.64 | 37.80 | 10,954,252 | +6.56(+21.00%) |
May 11, 2020 | 30.37 | 31.71 | 29.83 | 31.24 | 2,755,662 | +0.35(+1.14%) |
May 08, 2020 | 30.54 | 30.91 | 30.07 | 30.89 | 1,251,034 | +0.89(+2.96%) |
May 07, 2020 | 29.29 | 30.04 | 28.95 | 30.00 | 1,152,431 | +1.02(+3.51%) |
May 06, 2020 | 28.50 | 29.18 | 27.84 | 28.98 | 1,047,475 | +0.75(+2.66%) |
May 05, 2020 | 27.42 | 29.25 | 27.35 | 28.23 | 1,285,186 | +1.02(+3.74%) |
May 04, 2020 | 27.67 | 27.97 | 26.39 | 27.22 | 1,659,733 | -0.82(-2.92%) |