Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.82 | 52.24 | 50.87 | 51.34 | 1,098,500 | -0.29(-0.56%) |
Jul 30, 2020 | 53.51 | 53.81 | 51.55 | 51.63 | 1,466,575 | -2.52(-4.65%) |
Jul 29, 2020 | 54.76 | 55.37 | 53.78 | 54.15 | 1,520,777 | -0.41(-0.75%) |
Jul 28, 2020 | 56.50 | 57.09 | 54.47 | 54.56 | 1,363,022 | -1.94(-3.43%) |
Jul 27, 2020 | 54.91 | 56.69 | 54.41 | 56.50 | 1,614,924 | +1.80(+3.29%) |
Jul 24, 2020 | 53.65 | 54.92 | 52.89 | 54.70 | 1,580,300 | +2.15(+4.09%) |
Jul 23, 2020 | 52.26 | 53.49 | 49.66 | 52.55 | 3,333,594 | +3.70(+7.57%) |
Jul 22, 2020 | 45.53 | 49.15 | 45.53 | 48.85 | 1,742,371 | +3.69(+8.17%) |
Jul 21, 2020 | 45.00 | 45.46 | 44.46 | 45.16 | 616,181 | +0.60(+1.35%) |
Jul 20, 2020 | 44.66 | 45.34 | 43.93 | 44.56 | 818,198 | -0.16(-0.36%) |
Jul 17, 2020 | 43.99 | 45.12 | 43.58 | 44.72 | 795,600 | +0.07(+0.16%) |
Jul 16, 2020 | 43.86 | 44.92 | 43.82 | 44.65 | 803,080 | +0.50(+1.13%) |
Jul 15, 2020 | 44.57 | 45.10 | 43.74 | 44.15 | 1,197,051 | +0.60(+1.38%) |
Jul 14, 2020 | 40.95 | 43.57 | 40.66 | 43.55 | 959,348 | +2.48(+6.04%) |
Jul 13, 2020 | 42.15 | 42.74 | 41.02 | 41.07 | 622,394 | -0.67(-1.61%) |
Jul 10, 2020 | 40.64 | 41.86 | 40.28 | 41.74 | 703,700 | +1.06(+2.61%) |
Jul 09, 2020 | 41.32 | 41.73 | 40.16 | 40.68 | 849,954 | -0.67(-1.62%) |
Jul 08, 2020 | 39.12 | 41.39 | 39.10 | 41.35 | 1,457,663 | +2.38(+6.11%) |
Jul 07, 2020 | 37.47 | 39.10 | 37.14 | 38.97 | 780,911 | +1.20(+3.18%) |
Jul 06, 2020 | 37.80 | 38.05 | 37.17 | 37.77 | 752,022 | +0.69(+1.86%) |
Jul 02, 2020 | 37.97 | 38.56 | 36.95 | 37.08 | 612,600 | +0.10(+0.27%) |
Jul 01, 2020 | 37.51 | 38.09 | 36.86 | 36.98 | 453,726 | -0.60(-1.60%) |
Jun 30, 2020 | 37.60 | 38.27 | 37.21 | 37.58 | 481,605 | -0.09(-0.24%) |
Jun 29, 2020 | 36.17 | 37.91 | 35.64 | 37.67 | 494,779 | +1.89(+5.28%) |
Jun 26, 2020 | 36.01 | 36.65 | 35.72 | 35.78 | 932,000 | -0.54(-1.49%) |
Jun 25, 2020 | 36.03 | 36.57 | 35.67 | 36.32 | 609,405 | +0.15(+0.41%) |
Jun 24, 2020 | 37.83 | 37.91 | 35.90 | 36.17 | 710,346 | -2.35(-6.10%) |
Jun 23, 2020 | 38.77 | 38.84 | 37.95 | 38.52 | 519,097 | +0.30(+0.78%) |
Jun 22, 2020 | 37.73 | 38.59 | 37.20 | 38.22 | 576,022 | +0.20(+0.53%) |
Jun 19, 2020 | 39.77 | 39.93 | 38.02 | 38.02 | 1,120,400 | -1.31(-3.33%) |
Jun 18, 2020 | 38.06 | 39.62 | 38.01 | 39.33 | 785,784 | +0.63(+1.63%) |
Jun 17, 2020 | 40.25 | 40.25 | 38.48 | 38.70 | 863,125 | -1.75(-4.33%) |
Jun 16, 2020 | 41.71 | 41.87 | 39.02 | 40.45 | 750,831 | +0.88(+2.22%) |
Jun 15, 2020 | 37.67 | 39.75 | 37.13 | 39.57 | 748,718 | +0.24(+0.61%) |
Jun 12, 2020 | 39.88 | 40.32 | 38.16 | 39.33 | 817,600 | +1.13(+2.96%) |
Jun 11, 2020 | 38.85 | 39.80 | 37.88 | 38.20 | 908,407 | -2.53(-6.21%) |
Jun 10, 2020 | 43.13 | 43.13 | 40.61 | 40.73 | 1,075,847 | -2.51(-5.80%) |
Jun 09, 2020 | 43.00 | 43.58 | 41.87 | 43.24 | 740,865 | -0.38(-0.87%) |
Jun 08, 2020 | 44.23 | 45.35 | 43.25 | 43.62 | 812,738 | +0.15(+0.35%) |
Jun 05, 2020 | 43.93 | 44.74 | 42.69 | 43.47 | 1,295,000 | +1.68(+4.02%) |
Jun 04, 2020 | 41.79 | 42.16 | 41.11 | 41.79 | 781,340 | -0.49(-1.16%) |
Jun 03, 2020 | 40.52 | 42.50 | 40.52 | 42.28 | 742,011 | +2.33(+5.83%) |
Jun 02, 2020 | 39.98 | 40.36 | 39.30 | 39.95 | 1,689,693 | +0.57(+1.45%) |
Jun 01, 2020 | 39.39 | 40.13 | 39.16 | 39.38 | 878,810 | -0.10(-0.25%) |
May 29, 2020 | 41.02 | 41.05 | 39.47 | 39.48 | 958,200 | -1.95(-4.71%) |
May 28, 2020 | 42.34 | 42.47 | 41.02 | 41.43 | 750,059 | -0.66(-1.57%) |
May 27, 2020 | 42.49 | 43.45 | 40.93 | 42.09 | 996,036 | +0.81(+1.96%) |
May 26, 2020 | 41.88 | 42.28 | 40.48 | 41.28 | 860,956 | +1.49(+3.74%) |
May 22, 2020 | 39.91 | 40.07 | 38.73 | 39.79 | 489,800 | -0.13(-0.33%) |
May 21, 2020 | 38.40 | 39.98 | 38.40 | 39.92 | 809,019 | +1.46(+3.80%) |
May 20, 2020 | 38.35 | 39.43 | 38.08 | 38.46 | 790,329 | +0.72(+1.91%) |
May 19, 2020 | 39.12 | 39.73 | 37.70 | 37.74 | 852,213 | -1.47(-3.75%) |
May 18, 2020 | 37.82 | 39.43 | 37.49 | 39.21 | 1,235,655 | +3.51(+9.83%) |
May 15, 2020 | 34.82 | 35.78 | 34.51 | 35.70 | 604,500 | +0.53(+1.51%) |
May 14, 2020 | 32.06 | 35.38 | 31.88 | 35.17 | 1,121,938 | +1.97(+5.93%) |
May 13, 2020 | 36.55 | 36.55 | 32.54 | 33.20 | 1,345,293 | -3.57(-9.71%) |
May 12, 2020 | 40.00 | 40.03 | 36.75 | 36.77 | 1,314,589 | -2.62(-6.65%) |
May 11, 2020 | 41.62 | 41.99 | 39.15 | 39.39 | 1,788,030 | +1.07(+2.79%) |
May 08, 2020 | 37.55 | 38.43 | 36.75 | 38.32 | 909,200 | +1.86(+5.10%) |
May 07, 2020 | 37.01 | 38.05 | 36.35 | 36.46 | 728,684 | -0.17(-0.46%) |
May 06, 2020 | 37.24 | 37.54 | 36.11 | 36.63 | 815,641 | -0.10(-0.27%) |
May 05, 2020 | 37.39 | 38.07 | 36.68 | 36.73 | 677,118 | +0.24(+0.66%) |
May 04, 2020 | 35.01 | 36.63 | 34.86 | 36.49 | 589,184 | +0.63(+1.76%) |