Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.68 | 46.78 | 45.75 | 46.46 | 6,633,128 | -0.54(-1.14%) |
Jul 30, 2020 | 47.06 | 47.24 | 46.17 | 47.00 | 5,270,323 | -0.13(-0.27%) |
Jul 29, 2020 | 47.22 | 47.32 | 46.57 | 47.13 | 3,818,170 | +0.09(+0.20%) |
Jul 28, 2020 | 46.03 | 47.34 | 46.03 | 47.03 | 3,176,888 | +0.87(+1.88%) |
Jul 27, 2020 | 46.60 | 46.66 | 45.90 | 46.17 | 3,927,284 | -0.50(-1.08%) |
Jul 24, 2020 | 47.48 | 47.90 | 46.50 | 46.67 | 3,222,537 | -0.60(-1.28%) |
Jul 23, 2020 | 47.30 | 47.69 | 46.94 | 47.27 | 4,338,019 | -0.19(-0.39%) |
Jul 22, 2020 | 46.56 | 47.88 | 45.91 | 47.46 | 4,549,008 | +0.77(+1.66%) |
Jul 21, 2020 | 46.14 | 47.13 | 46.13 | 46.68 | 4,648,164 | +0.52(+1.12%) |
Jul 20, 2020 | 46.23 | 46.50 | 45.99 | 46.17 | 3,578,121 | -0.27(-0.59%) |
Jul 17, 2020 | 46.03 | 46.58 | 45.88 | 46.44 | 4,473,448 | +0.71(+1.56%) |
Jul 16, 2020 | 45.23 | 45.87 | 45.14 | 45.72 | 3,762,476 | +0.61(+1.36%) |
Jul 15, 2020 | 46.30 | 46.43 | 45.02 | 45.11 | 5,148,226 | -0.56(-1.23%) |
Jul 14, 2020 | 45.14 | 46.10 | 45.14 | 45.67 | 7,079,847 | +0.43(+0.94%) |
Jul 13, 2020 | 45.36 | 45.84 | 44.98 | 45.25 | 4,186,853 | -0.04(-0.09%) |
Jul 10, 2020 | 44.24 | 45.44 | 44.24 | 45.29 | 4,741,777 | +1.10(+2.48%) |
Jul 09, 2020 | 44.86 | 44.90 | 43.75 | 44.19 | 4,349,339 | -0.95(-2.11%) |
Jul 08, 2020 | 44.69 | 45.37 | 44.62 | 45.14 | 3,932,783 | +0.29(+0.64%) |
Jul 07, 2020 | 44.24 | 44.99 | 43.94 | 44.86 | 4,138,189 | +0.09(+0.21%) |
Jul 06, 2020 | 45.09 | 45.51 | 44.29 | 44.76 | 3,899,944 | -0.15(-0.34%) |
Jul 02, 2020 | 45.34 | 45.46 | 44.82 | 44.91 | 4,011,540 | -0.07(-0.15%) |
Jul 01, 2020 | 44.12 | 45.14 | 43.95 | 44.98 | 4,552,481 | +0.87(+1.97%) |
Jun 30, 2020 | 43.94 | 44.38 | 43.50 | 44.12 | 5,965,820 | +0.25(+0.56%) |
Jun 29, 2020 | 43.71 | 43.87 | 43.07 | 43.87 | 4,649,618 | +0.54(+1.26%) |
Jun 26, 2020 | 43.54 | 44.14 | 42.88 | 43.32 | 7,909,896 | -0.28(-0.64%) |
Jun 25, 2020 | 44.33 | 44.46 | 43.15 | 43.60 | 8,221,594 | -0.96(-2.16%) |
Jun 24, 2020 | 44.99 | 45.14 | 44.00 | 44.57 | 7,486,340 | -0.76(-1.67%) |
Jun 23, 2020 | 47.04 | 47.17 | 45.31 | 45.32 | 7,135,542 | -1.19(-2.56%) |
Jun 22, 2020 | 45.90 | 46.64 | 45.38 | 46.51 | 5,515,486 | +0.90(+1.98%) |
Jun 19, 2020 | 48.40 | 48.58 | 45.61 | 45.61 | 12,237,720 | -2.13(-4.46%) |
Jun 18, 2020 | 47.40 | 47.82 | 46.97 | 47.74 | 4,431,385 | +0.06(+0.12%) |
Jun 17, 2020 | 48.05 | 48.08 | 47.05 | 47.68 | 5,398,583 | -0.15(-0.32%) |
Jun 16, 2020 | 49.06 | 49.37 | 47.54 | 47.83 | 5,877,851 | -0.17(-0.35%) |
Jun 15, 2020 | 47.05 | 48.46 | 46.39 | 48.00 | 5,439,676 | +0.21(+0.45%) |
Jun 12, 2020 | 48.77 | 48.88 | 47.14 | 47.79 | 5,328,622 | +0.07(+0.14%) |
Jun 11, 2020 | 49.35 | 49.51 | 47.49 | 47.72 | 6,402,675 | -2.65(-5.25%) |
Jun 10, 2020 | 50.42 | 51.28 | 50.13 | 50.37 | 6,052,995 | -0.14(-0.27%) |
Jun 09, 2020 | 50.50 | 50.79 | 49.57 | 50.50 | 8,631,692 | -0.77(-1.51%) |
Jun 08, 2020 | 49.60 | 51.45 | 49.46 | 51.28 | 5,918,875 | +1.55(+3.11%) |
Jun 05, 2020 | 49.65 | 51.07 | 49.57 | 49.73 | 5,502,337 | +0.43(+0.86%) |
Jun 04, 2020 | 49.70 | 49.91 | 48.57 | 49.30 | 3,931,964 | -0.65(-1.29%) |
Jun 03, 2020 | 49.64 | 50.47 | 49.43 | 49.95 | 4,369,558 | +0.60(+1.22%) |
Jun 02, 2020 | 49.30 | 49.38 | 48.56 | 49.35 | 4,816,946 | +0.26(+0.52%) |
Jun 01, 2020 | 48.58 | 49.45 | 48.09 | 49.09 | 3,666,219 | +0.54(+1.10%) |
May 29, 2020 | 48.10 | 49.10 | 47.80 | 48.56 | 7,735,711 | +0.14(+0.28%) |
May 28, 2020 | 47.38 | 48.54 | 47.24 | 48.42 | 5,349,093 | +1.62(+3.45%) |
May 27, 2020 | 47.35 | 47.35 | 46.28 | 46.80 | 5,269,197 | +0.30(+0.64%) |
May 26, 2020 | 47.22 | 47.50 | 46.40 | 46.51 | 7,993,924 | +0.07(+0.15%) |
May 22, 2020 | 45.71 | 46.47 | 45.59 | 46.44 | 5,215,908 | +0.64(+1.39%) |
May 21, 2020 | 46.57 | 46.88 | 45.68 | 45.80 | 3,759,275 | -0.85(-1.82%) |
May 20, 2020 | 46.11 | 47.07 | 45.73 | 46.65 | 7,452,706 | +1.07(+2.35%) |
May 19, 2020 | 46.02 | 46.26 | 45.57 | 45.58 | 3,760,326 | -0.72(-1.56%) |
May 18, 2020 | 45.91 | 46.65 | 45.73 | 46.30 | 5,013,953 | +1.60(+3.58%) |
May 15, 2020 | 45.60 | 45.71 | 44.23 | 44.70 | 9,116,144 | -1.34(-2.90%) |
May 14, 2020 | 44.76 | 46.09 | 44.31 | 46.04 | 5,977,868 | +0.81(+1.78%) |
May 13, 2020 | 46.39 | 46.63 | 44.84 | 45.23 | 8,520,815 | -1.45(-3.12%) |
May 12, 2020 | 47.12 | 47.82 | 46.44 | 46.69 | 10,582,034 | -0.24(-0.52%) |
May 11, 2020 | 46.14 | 47.09 | 45.42 | 46.93 | 8,261,740 | +0.34(+0.72%) |
May 08, 2020 | 46.09 | 46.79 | 45.87 | 46.59 | 5,172,471 | +0.99(+2.18%) |
May 07, 2020 | 45.64 | 46.04 | 45.30 | 45.60 | 5,586,680 | +0.50(+1.10%) |
May 06, 2020 | 47.03 | 47.03 | 44.99 | 45.10 | 4,515,052 | -1.67(-3.58%) |
May 05, 2020 | 46.45 | 47.31 | 46.38 | 46.78 | 4,760,141 | +0.60(+1.29%) |
May 04, 2020 | 45.80 | 46.34 | 45.13 | 46.18 | 5,328,070 | +0.43(+0.94%) |