Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.49 | 46.71 | 45.58 | 46.63 | 1,271,898 | -0.05(-0.12%) |
Jul 30, 2020 | 47.16 | 47.33 | 46.22 | 46.69 | 1,183,428 | -0.94(-1.96%) |
Jul 29, 2020 | 47.06 | 47.85 | 46.69 | 47.62 | 1,006,142 | +0.74(+1.58%) |
Jul 28, 2020 | 47.67 | 48.15 | 46.82 | 46.88 | 1,311,455 | -1.08(-2.26%) |
Jul 27, 2020 | 48.28 | 48.42 | 47.64 | 47.96 | 1,140,827 | -0.38(-0.78%) |
Jul 24, 2020 | 49.53 | 50.97 | 48.14 | 48.34 | 1,394,943 | -1.03(-2.08%) |
Jul 23, 2020 | 48.71 | 50.04 | 48.71 | 49.37 | 1,107,806 | +0.27(+0.56%) |
Jul 22, 2020 | 49.06 | 49.48 | 48.67 | 49.09 | 650,882 | -0.05(-0.09%) |
Jul 21, 2020 | 48.83 | 49.55 | 48.75 | 49.14 | 845,993 | +0.48(+0.98%) |
Jul 20, 2020 | 49.35 | 49.70 | 48.43 | 48.66 | 944,048 | -0.99(-1.99%) |
Jul 17, 2020 | 50.21 | 50.21 | 49.43 | 49.65 | 685,472 | -0.47(-0.93%) |
Jul 16, 2020 | 49.79 | 50.71 | 49.49 | 50.12 | 787,984 | +0.52(+1.05%) |
Jul 15, 2020 | 48.59 | 49.92 | 48.36 | 49.60 | 1,167,562 | +1.93(+4.06%) |
Jul 14, 2020 | 47.08 | 47.71 | 46.42 | 47.66 | 846,945 | +0.40(+0.85%) |
Jul 13, 2020 | 46.69 | 48.13 | 46.42 | 47.26 | 1,202,765 | +0.80(+1.72%) |
Jul 10, 2020 | 45.62 | 46.52 | 45.14 | 46.46 | 1,610,817 | +1.29(+2.86%) |
Jul 09, 2020 | 46.14 | 46.24 | 44.96 | 45.17 | 680,775 | -1.16(-2.49%) |
Jul 08, 2020 | 46.46 | 46.69 | 45.74 | 46.32 | 845,181 | -0.06(-0.12%) |
Jul 07, 2020 | 47.63 | 47.63 | 46.34 | 46.38 | 867,272 | -1.67(-3.47%) |
Jul 06, 2020 | 48.13 | 48.69 | 47.55 | 48.05 | 740,376 | +0.63(+1.33%) |
Jul 02, 2020 | 47.87 | 48.76 | 47.34 | 47.41 | 889,020 | +0.21(+0.45%) |
Jul 01, 2020 | 48.79 | 48.79 | 47.07 | 47.20 | 1,398,309 | -1.23(-2.54%) |
Jun 30, 2020 | 47.28 | 48.62 | 47.28 | 48.43 | 1,302,288 | +0.92(+1.93%) |
Jun 29, 2020 | 46.85 | 47.53 | 46.43 | 47.51 | 1,199,800 | +1.13(+2.43%) |
Jun 26, 2020 | 45.70 | 46.50 | 45.37 | 46.39 | 4,126,471 | +0.24(+0.52%) |
Jun 25, 2020 | 44.87 | 46.31 | 44.43 | 46.15 | 1,503,520 | +0.80(+1.76%) |
Jun 24, 2020 | 47.05 | 47.29 | 45.29 | 45.35 | 2,793,304 | -2.25(-4.72%) |
Jun 23, 2020 | 47.68 | 48.06 | 47.23 | 47.60 | 1,509,494 | +0.61(+1.31%) |
Jun 22, 2020 | 46.45 | 47.22 | 45.82 | 46.98 | 1,438,592 | +0.14(+0.29%) |
Jun 19, 2020 | 48.14 | 48.14 | 46.01 | 46.85 | 2,970,309 | -0.53(-1.12%) |
Jun 18, 2020 | 47.64 | 48.50 | 47.12 | 47.38 | 957,814 | -0.77(-1.60%) |
Jun 17, 2020 | 48.06 | 49.08 | 47.69 | 48.15 | 1,317,652 | +0.14(+0.29%) |
Jun 16, 2020 | 49.03 | 49.05 | 47.38 | 48.01 | 1,550,352 | +0.71(+1.49%) |
Jun 15, 2020 | 45.30 | 47.63 | 45.14 | 47.30 | 1,442,277 | +0.28(+0.60%) |
Jun 12, 2020 | 48.77 | 49.09 | 46.08 | 47.02 | 1,327,421 | +0.16(+0.35%) |
Jun 11, 2020 | 48.75 | 49.07 | 46.82 | 46.85 | 1,450,851 | -3.99(-7.84%) |
Jun 10, 2020 | 52.91 | 52.91 | 50.75 | 50.84 | 1,198,760 | -2.15(-4.06%) |
Jun 09, 2020 | 53.90 | 53.90 | 52.50 | 53.00 | 1,375,943 | -1.93(-3.52%) |
Jun 08, 2020 | 53.53 | 55.13 | 53.53 | 54.93 | 1,888,031 | +1.86(+3.51%) |
Jun 05, 2020 | 53.15 | 55.06 | 52.82 | 53.07 | 2,748,217 | +1.86(+3.63%) |
Jun 04, 2020 | 50.11 | 51.90 | 50.04 | 51.21 | 1,940,653 | +0.70(+1.38%) |
Jun 03, 2020 | 49.71 | 50.70 | 49.46 | 50.51 | 1,829,605 | +1.76(+3.61%) |
Jun 02, 2020 | 47.96 | 48.90 | 47.73 | 48.75 | 1,075,437 | +1.24(+2.60%) |
Jun 01, 2020 | 46.65 | 47.96 | 46.62 | 47.51 | 1,121,369 | +1.00(+2.15%) |
May 29, 2020 | 46.65 | 46.97 | 45.57 | 46.52 | 1,772,368 | -0.63(-1.34%) |
May 28, 2020 | 48.01 | 48.08 | 46.85 | 47.15 | 1,083,364 | -0.32(-0.68%) |
May 27, 2020 | 47.44 | 48.06 | 46.85 | 47.47 | 1,214,900 | +1.11(+2.39%) |
May 26, 2020 | 44.78 | 47.26 | 44.78 | 46.36 | 2,006,103 | +2.90(+6.67%) |
May 22, 2020 | 44.10 | 44.29 | 43.38 | 43.46 | 1,090,713 | -0.69(-1.56%) |
May 21, 2020 | 44.60 | 45.43 | 44.08 | 44.15 | 839,447 | -0.45(-1.00%) |
May 20, 2020 | 44.30 | 45.77 | 44.30 | 44.60 | 1,000,404 | +0.75(+1.70%) |
May 19, 2020 | 43.44 | 44.68 | 43.44 | 43.85 | 1,060,683 | -0.36(-0.82%) |
May 18, 2020 | 42.69 | 44.51 | 42.61 | 44.21 | 1,310,629 | +3.12(+7.60%) |
May 15, 2020 | 40.22 | 41.46 | 40.22 | 41.09 | 1,631,526 | +0.48(+1.19%) |
May 14, 2020 | 39.01 | 40.62 | 38.07 | 40.61 | 1,409,188 | +0.96(+2.43%) |
May 13, 2020 | 40.54 | 40.54 | 39.34 | 39.64 | 1,397,750 | -1.19(-2.92%) |
May 12, 2020 | 42.21 | 42.66 | 40.79 | 40.84 | 1,257,635 | -1.43(-3.38%) |
May 11, 2020 | 42.66 | 42.77 | 42.07 | 42.27 | 1,256,317 | -0.86(-2.01%) |
May 08, 2020 | 41.46 | 43.28 | 41.46 | 43.13 | 1,406,549 | +2.02(+4.92%) |
May 07, 2020 | 40.65 | 41.58 | 40.65 | 41.11 | 1,261,994 | +1.16(+2.89%) |
May 06, 2020 | 40.62 | 40.75 | 39.78 | 39.95 | 1,059,858 | -0.43(-1.06%) |
May 05, 2020 | 40.81 | 41.44 | 40.25 | 40.38 | 1,266,567 | +0.14(+0.34%) |
May 04, 2020 | 40.05 | 40.55 | 39.48 | 40.24 | 1,607,298 | -0.15(-0.38%) |