Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.94 | 48.15 | 47.11 | 47.72 | 3,324,654 | -0.24(-0.51%) |
Jul 30, 2020 | 47.15 | 48.03 | 46.79 | 47.97 | 4,567,718 | -0.21(-0.43%) |
Jul 29, 2020 | 47.38 | 48.41 | 47.23 | 48.17 | 3,933,414 | +1.02(+2.16%) |
Jul 28, 2020 | 48.11 | 48.11 | 46.94 | 47.15 | 3,261,834 | -1.21(-2.49%) |
Jul 27, 2020 | 47.76 | 48.96 | 47.50 | 48.36 | 5,989,584 | +1.35(+2.87%) |
Jul 24, 2020 | 47.22 | 48.11 | 46.60 | 47.01 | 5,055,837 | -0.62(-1.30%) |
Jul 23, 2020 | 48.97 | 49.22 | 47.30 | 47.63 | 6,384,383 | -1.39(-2.83%) |
Jul 22, 2020 | 50.26 | 50.38 | 48.96 | 49.02 | 4,702,798 | -1.03(-2.06%) |
Jul 21, 2020 | 50.54 | 50.97 | 49.90 | 50.05 | 4,066,760 | -0.46(-0.92%) |
Jul 20, 2020 | 49.77 | 50.62 | 49.25 | 50.51 | 4,387,235 | +0.94(+1.90%) |
Jul 17, 2020 | 49.95 | 50.25 | 49.36 | 49.57 | 4,352,577 | +0.01(+0.03%) |
Jul 16, 2020 | 49.79 | 50.12 | 49.27 | 49.56 | 4,010,757 | -1.05(-2.08%) |
Jul 15, 2020 | 50.84 | 51.06 | 50.06 | 50.61 | 3,489,457 | +0.15(+0.29%) |
Jul 14, 2020 | 48.73 | 50.59 | 48.46 | 50.46 | 7,219,591 | +1.41(+2.87%) |
Jul 13, 2020 | 51.00 | 51.66 | 49.00 | 49.05 | 7,301,102 | -0.96(-1.91%) |
Jul 10, 2020 | 50.94 | 50.94 | 49.36 | 50.01 | 4,216,572 | -0.44(-0.87%) |
Jul 09, 2020 | 48.70 | 51.29 | 47.66 | 50.45 | 10,782,004 | +1.67(+3.43%) |
Jul 08, 2020 | 49.24 | 49.44 | 48.10 | 48.78 | 10,105,362 | -0.47(-0.96%) |
Jul 07, 2020 | 50.33 | 50.60 | 49.16 | 49.25 | 4,948,220 | -1.29(-2.56%) |
Jul 06, 2020 | 50.07 | 51.07 | 49.73 | 50.55 | 3,281,084 | +1.47(+3.00%) |
Jul 02, 2020 | 49.44 | 49.86 | 48.76 | 49.07 | 4,529,511 | +0.70(+1.45%) |
Jul 01, 2020 | 49.32 | 49.48 | 48.37 | 48.37 | 3,329,986 | -1.03(-2.08%) |
Jun 30, 2020 | 48.25 | 49.61 | 47.96 | 49.40 | 6,130,421 | +1.29(+2.67%) |
Jun 29, 2020 | 47.30 | 48.43 | 46.63 | 48.12 | 4,196,300 | +1.18(+2.52%) |
Jun 26, 2020 | 47.71 | 47.82 | 46.68 | 46.93 | 9,504,769 | -0.91(-1.89%) |
Jun 25, 2020 | 46.90 | 47.94 | 46.44 | 47.84 | 3,572,645 | +0.42(+0.89%) |
Jun 24, 2020 | 48.34 | 48.82 | 47.17 | 47.42 | 6,166,021 | -1.41(-2.88%) |
Jun 23, 2020 | 49.27 | 49.52 | 48.78 | 48.82 | 2,439,583 | +0.17(+0.36%) |
Jun 22, 2020 | 48.67 | 48.93 | 47.87 | 48.65 | 3,050,302 | +0.12(+0.25%) |
Jun 19, 2020 | 50.14 | 50.47 | 48.49 | 48.53 | 9,820,905 | -0.39(-0.81%) |
Jun 18, 2020 | 48.73 | 49.19 | 48.41 | 48.92 | 3,625,011 | -0.14(-0.29%) |
Jun 17, 2020 | 49.18 | 49.68 | 48.72 | 49.06 | 5,115,318 | +0.38(+0.78%) |
Jun 16, 2020 | 49.25 | 49.71 | 47.85 | 48.68 | 6,081,551 | +1.19(+2.50%) |
Jun 15, 2020 | 45.32 | 47.54 | 45.27 | 47.50 | 5,553,175 | +0.76(+1.63%) |
Jun 12, 2020 | 47.59 | 48.13 | 45.44 | 46.74 | 4,129,597 | +1.02(+2.24%) |
Jun 11, 2020 | 47.22 | 47.83 | 45.58 | 45.71 | 8,026,647 | -3.24(-6.61%) |
Jun 10, 2020 | 49.96 | 49.96 | 48.63 | 48.95 | 6,186,820 | -0.65(-1.31%) |
Jun 09, 2020 | 50.18 | 50.89 | 49.39 | 49.60 | 9,815,162 | -1.29(-2.53%) |
Jun 08, 2020 | 52.10 | 52.36 | 49.94 | 50.88 | 7,364,753 | -0.72(-1.39%) |
Jun 05, 2020 | 51.21 | 53.14 | 51.21 | 51.60 | 8,404,580 | +1.48(+2.95%) |
Jun 04, 2020 | 50.71 | 51.02 | 49.60 | 50.12 | 8,307,515 | -0.91(-1.78%) |
Jun 03, 2020 | 48.34 | 51.50 | 48.22 | 51.03 | 18,599,504 | +5.61(+12.34%) |
Jun 02, 2020 | 45.15 | 46.07 | 45.00 | 45.43 | 7,475,286 | +0.52(+1.15%) |
Jun 01, 2020 | 44.56 | 45.33 | 44.12 | 44.91 | 5,234,527 | -0.13(-0.29%) |
May 29, 2020 | 44.87 | 45.91 | 44.62 | 45.04 | 15,307,566 | +0.28(+0.62%) |
May 28, 2020 | 45.29 | 46.31 | 44.57 | 44.77 | 13,034,807 | -0.62(-1.36%) |
May 27, 2020 | 44.74 | 46.55 | 44.60 | 45.39 | 22,112,470 | +1.36(+3.09%) |
May 26, 2020 | 42.90 | 44.64 | 42.69 | 44.03 | 10,996,090 | +2.83(+6.88%) |
May 22, 2020 | 40.77 | 41.37 | 40.55 | 41.19 | 3,870,165 | +0.01(+0.03%) |
May 21, 2020 | 42.44 | 42.91 | 41.03 | 41.18 | 4,997,504 | -1.65(-3.86%) |
May 20, 2020 | 42.00 | 43.20 | 41.76 | 42.83 | 8,667,779 | +1.65(+4.02%) |
May 19, 2020 | 41.32 | 42.29 | 41.15 | 41.17 | 4,309,749 | -0.41(-0.99%) |
May 18, 2020 | 40.09 | 41.81 | 39.97 | 41.59 | 4,863,322 | +2.56(+6.55%) |
May 15, 2020 | 38.60 | 39.24 | 38.37 | 39.03 | 5,436,422 | -1.05(-2.62%) |
May 14, 2020 | 38.67 | 40.15 | 37.88 | 40.08 | 5,012,087 | +0.86(+2.20%) |
May 13, 2020 | 40.69 | 40.81 | 38.57 | 39.22 | 4,783,088 | -0.95(-2.37%) |
May 12, 2020 | 41.15 | 42.00 | 40.17 | 40.17 | 4,020,886 | -1.08(-2.62%) |
May 11, 2020 | 41.11 | 41.87 | 40.70 | 41.25 | 4,155,510 | -0.65(-1.56%) |
May 08, 2020 | 39.63 | 41.96 | 39.01 | 41.90 | 7,245,922 | +1.96(+4.91%) |
May 07, 2020 | 39.92 | 40.68 | 39.50 | 39.94 | 6,351,413 | +0.81(+2.08%) |
May 06, 2020 | 39.71 | 39.96 | 38.94 | 39.13 | 3,136,108 | +0.14(+0.35%) |
May 05, 2020 | 39.08 | 40.44 | 38.76 | 38.99 | 4,683,689 | +0.68(+1.77%) |
May 04, 2020 | 38.17 | 38.38 | 37.43 | 38.32 | 4,904,254 | +0.23(+0.61%) |