Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.66 | 47.29 | 45.42 | 46.81 | 1,606,500 | +0.34(+0.73%) |
Jul 30, 2020 | 46.31 | 46.63 | 45.82 | 46.47 | 1,540,108 | -0.47(-1.00%) |
Jul 29, 2020 | 47.19 | 47.67 | 46.28 | 46.94 | 1,447,866 | -0.35(-0.74%) |
Jul 28, 2020 | 47.08 | 47.87 | 46.74 | 47.29 | 1,786,727 | -0.05(-0.11%) |
Jul 27, 2020 | 47.85 | 47.88 | 46.50 | 47.34 | 1,896,906 | -0.58(-1.21%) |
Jul 24, 2020 | 47.94 | 48.60 | 47.16 | 47.92 | 1,142,500 | -0.08(-0.17%) |
Jul 23, 2020 | 48.56 | 48.98 | 47.32 | 48.00 | 2,054,387 | -0.99(-2.02%) |
Jul 22, 2020 | 48.79 | 49.79 | 48.51 | 48.99 | 1,614,279 | -0.19(-0.39%) |
Jul 21, 2020 | 49.52 | 50.45 | 48.98 | 49.18 | 1,764,566 | -0.03(-0.06%) |
Jul 20, 2020 | 50.61 | 51.77 | 48.60 | 49.21 | 2,488,002 | -1.83(-3.59%) |
Jul 17, 2020 | 50.85 | 51.26 | 49.96 | 51.04 | 2,275,800 | +0.19(+0.37%) |
Jul 16, 2020 | 50.70 | 51.78 | 49.86 | 50.85 | 3,358,711 | -0.99(-1.91%) |
Jul 15, 2020 | 48.73 | 52.09 | 48.43 | 51.84 | 5,627,613 | +5.43(+11.70%) |
Jul 14, 2020 | 45.65 | 47.20 | 44.92 | 46.41 | 2,541,584 | +0.75(+1.64%) |
Jul 13, 2020 | 46.86 | 47.23 | 45.27 | 45.66 | 3,059,306 | -0.78(-1.68%) |
Jul 10, 2020 | 44.90 | 46.84 | 44.68 | 46.44 | 3,386,400 | +1.39(+3.09%) |
Jul 09, 2020 | 46.15 | 46.24 | 43.46 | 45.05 | 3,082,147 | -1.01(-2.19%) |
Jul 08, 2020 | 44.92 | 46.41 | 44.70 | 46.06 | 3,222,240 | +1.02(+2.26%) |
Jul 07, 2020 | 45.13 | 45.39 | 44.29 | 45.04 | 2,371,577 | -0.42(-0.92%) |
Jul 06, 2020 | 46.79 | 46.79 | 44.59 | 45.46 | 2,922,442 | +0.10(+0.22%) |
Jul 02, 2020 | 46.90 | 47.36 | 45.12 | 45.36 | 1,748,800 | -0.66(-1.43%) |
Jul 01, 2020 | 44.86 | 47.95 | 44.80 | 46.02 | 3,014,295 | +1.69(+3.81%) |
Jun 30, 2020 | 44.31 | 44.69 | 43.27 | 44.33 | 2,085,015 | +0.04(+0.09%) |
Jun 29, 2020 | 42.78 | 44.99 | 42.21 | 44.29 | 3,925,395 | +1.67(+3.92%) |
Jun 26, 2020 | 44.00 | 44.34 | 42.37 | 42.62 | 3,732,000 | -1.55(-3.51%) |
Jun 25, 2020 | 43.42 | 44.58 | 43.16 | 44.17 | 2,769,607 | -0.01(-0.02%) |
Jun 24, 2020 | 45.88 | 46.25 | 42.82 | 44.18 | 5,340,376 | -2.70(-5.76%) |
Jun 23, 2020 | 46.50 | 47.59 | 45.70 | 46.88 | 2,642,503 | +1.10(+2.40%) |
Jun 22, 2020 | 46.55 | 46.61 | 44.66 | 45.78 | 4,073,103 | -0.73(-1.57%) |
Jun 19, 2020 | 49.28 | 49.82 | 45.87 | 46.51 | 4,052,600 | -1.81(-3.75%) |
Jun 18, 2020 | 48.00 | 48.57 | 47.55 | 48.32 | 2,670,794 | +0.32(+0.67%) |
Jun 17, 2020 | 50.00 | 50.00 | 47.94 | 48.00 | 2,163,434 | -1.20(-2.44%) |
Jun 16, 2020 | 50.86 | 51.44 | 48.11 | 49.20 | 2,945,624 | -0.20(-0.40%) |
Jun 15, 2020 | 47.01 | 49.74 | 46.48 | 49.40 | 2,241,774 | +0.28(+0.57%) |
Jun 12, 2020 | 50.00 | 51.09 | 48.00 | 49.12 | 2,713,600 | +1.38(+2.89%) |
Jun 11, 2020 | 48.11 | 49.17 | 47.00 | 47.74 | 5,176,036 | -4.74(-9.03%) |
Jun 10, 2020 | 54.04 | 54.04 | 50.61 | 52.48 | 3,367,173 | -0.94(-1.76%) |
Jun 09, 2020 | 55.81 | 55.89 | 53.33 | 53.42 | 3,061,812 | -3.67(-6.43%) |
Jun 08, 2020 | 58.27 | 59.70 | 56.03 | 57.09 | 4,608,666 | +0.13(+0.23%) |
Jun 05, 2020 | 55.50 | 58.34 | 55.24 | 56.96 | 6,009,700 | +3.49(+6.53%) |
Jun 04, 2020 | 54.15 | 55.89 | 52.61 | 53.47 | 3,834,856 | -0.44(-0.82%) |
Jun 03, 2020 | 51.38 | 56.12 | 51.38 | 53.91 | 5,728,120 | +3.38(+6.69%) |
Jun 02, 2020 | 51.86 | 52.82 | 49.97 | 50.53 | 4,274,043 | -0.13(-0.26%) |
Jun 01, 2020 | 48.89 | 51.03 | 48.58 | 50.66 | 2,704,265 | +1.50(+3.05%) |
May 29, 2020 | 48.33 | 49.60 | 47.70 | 49.16 | 3,663,700 | +0.15(+0.31%) |
May 28, 2020 | 52.22 | 52.36 | 48.47 | 49.01 | 4,002,363 | -2.69(-5.20%) |
May 27, 2020 | 51.14 | 52.16 | 49.23 | 51.70 | 4,471,500 | +2.01(+4.05%) |
May 26, 2020 | 50.15 | 51.13 | 49.06 | 49.69 | 5,416,317 | +3.20(+6.88%) |
May 22, 2020 | 45.74 | 46.53 | 45.17 | 46.49 | 1,860,500 | +0.96(+2.11%) |
May 21, 2020 | 47.41 | 48.43 | 44.69 | 45.53 | 3,350,381 | -2.20(-4.61%) |
May 20, 2020 | 45.62 | 47.86 | 45.40 | 47.73 | 3,921,167 | +2.86(+6.37%) |
May 19, 2020 | 46.12 | 47.40 | 44.77 | 44.87 | 3,137,007 | -1.28(-2.77%) |
May 18, 2020 | 43.88 | 47.41 | 43.79 | 46.15 | 9,010,041 | +6.09(+15.20%) |
May 15, 2020 | 38.90 | 40.08 | 38.59 | 40.06 | 3,000,700 | +0.87(+2.22%) |
May 14, 2020 | 36.49 | 39.29 | 36.01 | 39.19 | 5,668,660 | +1.74(+4.65%) |
May 13, 2020 | 38.00 | 38.56 | 36.47 | 37.45 | 4,974,143 | -0.71(-1.86%) |
May 12, 2020 | 40.77 | 41.34 | 38.01 | 38.16 | 6,860,054 | -2.43(-5.99%) |
May 11, 2020 | 41.00 | 42.04 | 39.34 | 40.59 | 3,494,530 | -1.37(-3.27%) |
May 08, 2020 | 41.07 | 42.45 | 39.37 | 41.96 | 10,712,600 | +2.59(+6.58%) |
May 07, 2020 | 39.30 | 40.61 | 38.66 | 39.37 | 12,351,341 | +0.88(+2.29%) |
May 06, 2020 | 40.68 | 40.69 | 38.21 | 38.49 | 5,068,504 | -1.76(-4.37%) |
May 05, 2020 | 42.19 | 42.44 | 39.75 | 40.25 | 3,305,730 | -1.58(-3.78%) |
May 04, 2020 | 39.57 | 42.00 | 38.54 | 41.83 | 3,281,974 | +0.66(+1.60%) |