Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.99 | 51.57 | 50.49 | 51.54 | 2,025,632 | +1.45(+2.90%) |
Jul 30, 2020 | 50.59 | 51.55 | 49.27 | 50.09 | 3,062,278 | -1.94(-3.74%) |
Jul 29, 2020 | 52.84 | 53.04 | 51.03 | 52.04 | 2,875,399 | -0.67(-1.28%) |
Jul 28, 2020 | 52.43 | 53.80 | 51.88 | 52.71 | 3,226,941 | -0.62(-1.16%) |
Jul 27, 2020 | 52.70 | 54.29 | 52.05 | 53.33 | 7,034,492 | +2.46(+4.83%) |
Jul 24, 2020 | 48.38 | 51.24 | 48.38 | 50.87 | 4,475,849 | +2.49(+5.16%) |
Jul 23, 2020 | 49.55 | 49.66 | 47.25 | 48.37 | 3,687,357 | -1.19(-2.39%) |
Jul 22, 2020 | 49.29 | 49.94 | 48.80 | 49.56 | 3,334,252 | +0.99(+2.03%) |
Jul 21, 2020 | 47.88 | 49.20 | 47.65 | 48.57 | 4,298,219 | +1.66(+3.54%) |
Jul 20, 2020 | 46.21 | 47.16 | 45.90 | 46.91 | 3,463,759 | +1.21(+2.66%) |
Jul 17, 2020 | 44.83 | 45.76 | 44.69 | 45.70 | 2,368,630 | +1.28(+2.88%) |
Jul 16, 2020 | 44.67 | 45.04 | 43.84 | 44.42 | 2,008,316 | -0.41(-0.91%) |
Jul 15, 2020 | 44.49 | 45.24 | 43.91 | 44.83 | 2,536,743 | +0.15(+0.34%) |
Jul 14, 2020 | 42.79 | 44.72 | 42.58 | 44.67 | 2,680,919 | +1.77(+4.14%) |
Jul 13, 2020 | 45.02 | 45.09 | 42.68 | 42.90 | 2,317,567 | -1.35(-3.04%) |
Jul 10, 2020 | 44.54 | 44.68 | 43.66 | 44.25 | 2,049,243 | -0.08(-0.17%) |
Jul 09, 2020 | 44.95 | 45.17 | 42.96 | 44.32 | 2,903,168 | -0.19(-0.43%) |
Jul 08, 2020 | 43.65 | 44.69 | 43.61 | 44.51 | 3,079,721 | +1.70(+3.97%) |
Jul 07, 2020 | 41.85 | 43.31 | 41.73 | 42.81 | 2,124,108 | +0.73(+1.74%) |
Jul 06, 2020 | 41.79 | 42.10 | 41.01 | 42.08 | 2,405,284 | +1.02(+2.47%) |
Jul 02, 2020 | 41.11 | 42.33 | 40.77 | 41.07 | 3,060,952 | -0.41(-0.98%) |
Jul 01, 2020 | 41.78 | 41.78 | 40.23 | 41.48 | 1,518,983 | -0.31(-0.75%) |
Jun 30, 2020 | 40.15 | 41.88 | 39.75 | 41.79 | 2,433,109 | +1.57(+3.89%) |
Jun 29, 2020 | 40.44 | 40.51 | 39.69 | 40.22 | 1,334,079 | +0.17(+0.43%) |
Jun 26, 2020 | 39.41 | 40.19 | 38.69 | 40.05 | 1,790,993 | +0.01(+0.02%) |
Jun 25, 2020 | 39.58 | 40.04 | 38.99 | 40.04 | 1,911,689 | +0.64(+1.61%) |
Jun 24, 2020 | 40.54 | 40.98 | 38.74 | 39.41 | 3,383,073 | -1.19(-2.92%) |
Jun 23, 2020 | 41.27 | 41.27 | 40.35 | 40.59 | 2,356,698 | +0.31(+0.78%) |
Jun 22, 2020 | 40.60 | 41.22 | 39.48 | 40.28 | 3,620,621 | +0.51(+1.29%) |
Jun 19, 2020 | 37.65 | 39.89 | 37.64 | 39.77 | 6,108,624 | +2.55(+6.86%) |
Jun 18, 2020 | 37.38 | 38.01 | 37.18 | 37.22 | 2,077,651 | -0.26(-0.68%) |
Jun 17, 2020 | 37.24 | 38.05 | 37.06 | 37.47 | 1,727,245 | +0.66(+1.80%) |
Jun 16, 2020 | 37.66 | 38.14 | 36.60 | 36.81 | 2,431,321 | -1.17(-3.07%) |
Jun 15, 2020 | 35.23 | 38.15 | 34.93 | 37.98 | 2,788,000 | +1.81(+5.01%) |
Jun 12, 2020 | 36.89 | 37.59 | 36.09 | 36.16 | 1,973,138 | -0.19(-0.52%) |
Jun 11, 2020 | 38.45 | 39.05 | 35.96 | 36.35 | 3,246,152 | -1.89(-4.94%) |
Jun 10, 2020 | 37.11 | 38.27 | 36.21 | 38.24 | 3,391,908 | +2.02(+5.58%) |
Jun 09, 2020 | 36.66 | 36.86 | 35.81 | 36.22 | 2,183,713 | +0.26(+0.71%) |
Jun 08, 2020 | 35.81 | 36.37 | 35.04 | 35.96 | 2,903,480 | +0.15(+0.42%) |
Jun 05, 2020 | 35.67 | 36.23 | 34.80 | 35.81 | 5,160,476 | -1.16(-3.13%) |
Jun 04, 2020 | 37.59 | 38.29 | 36.62 | 36.97 | 3,471,122 | -0.28(-0.74%) |
Jun 03, 2020 | 37.95 | 38.55 | 37.05 | 37.25 | 4,195,945 | -2.31(-5.83%) |
Jun 02, 2020 | 41.51 | 41.70 | 39.32 | 39.55 | 2,706,185 | -1.95(-4.71%) |
Jun 01, 2020 | 41.10 | 41.52 | 40.23 | 41.51 | 2,262,853 | +0.71(+1.74%) |
May 29, 2020 | 42.41 | 42.50 | 40.69 | 40.79 | 2,706,570 | -0.19(-0.46%) |
May 28, 2020 | 40.84 | 41.73 | 40.44 | 40.98 | 2,522,618 | +0.94(+2.35%) |
May 27, 2020 | 39.29 | 40.11 | 38.69 | 40.04 | 3,123,636 | -0.81(-1.97%) |
May 26, 2020 | 41.92 | 42.12 | 40.31 | 40.85 | 4,098,467 | -1.65(-3.88%) |
May 22, 2020 | 42.85 | 43.52 | 42.24 | 42.50 | 1,868,784 | +0.18(+0.43%) |
May 21, 2020 | 43.54 | 43.64 | 41.51 | 42.32 | 2,646,294 | -1.41(-3.23%) |
May 20, 2020 | 44.49 | 44.63 | 43.38 | 43.73 | 2,238,601 | -0.47(-1.07%) |
May 19, 2020 | 43.50 | 44.54 | 43.18 | 44.21 | 3,287,579 | +1.38(+3.23%) |
May 18, 2020 | 44.02 | 44.07 | 42.61 | 42.83 | 3,422,139 | -0.38(-0.88%) |
May 15, 2020 | 42.13 | 43.26 | 41.78 | 43.20 | 3,859,447 | +1.55(+3.73%) |
May 14, 2020 | 40.65 | 42.04 | 40.65 | 41.65 | 2,871,783 | +0.66(+1.62%) |
May 13, 2020 | 40.87 | 41.43 | 40.13 | 40.99 | 2,307,956 | +0.91(+2.27%) |
May 12, 2020 | 40.28 | 41.37 | 40.05 | 40.08 | 2,463,506 | -0.27(-0.68%) |
May 11, 2020 | 40.71 | 40.94 | 39.50 | 40.36 | 3,360,647 | -0.71(-1.73%) |
May 08, 2020 | 41.42 | 41.73 | 40.76 | 41.07 | 2,788,288 | -0.33(-0.80%) |
May 07, 2020 | 40.71 | 41.75 | 40.28 | 41.40 | 2,991,970 | +1.62(+4.07%) |
May 06, 2020 | 39.84 | 40.36 | 39.55 | 39.78 | 2,747,108 | -0.52(-1.29%) |
May 05, 2020 | 38.83 | 40.51 | 38.73 | 40.30 | 3,795,626 | +1.04(+2.65%) |
May 04, 2020 | 39.01 | 39.68 | 38.46 | 39.26 | 5,097,770 | +0.35(+0.90%) |