Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.28 | 42.84 | 41.20 | 41.20 | 3,764,082 | -1.52(-3.57%) |
Jul 30, 2020 | 43.91 | 44.29 | 42.61 | 42.72 | 3,263,630 | -0.50(-1.15%) |
Jul 29, 2020 | 43.75 | 43.87 | 42.91 | 43.22 | 2,620,868 | -1.07(-2.41%) |
Jul 28, 2020 | 43.37 | 44.36 | 43.26 | 44.29 | 2,542,896 | +1.11(+2.56%) |
Jul 27, 2020 | 44.13 | 44.44 | 43.03 | 43.18 | 2,883,985 | -1.60(-3.57%) |
Jul 24, 2020 | 45.32 | 46.19 | 44.29 | 44.78 | 5,679,630 | +0.84(+1.91%) |
Jul 23, 2020 | 41.66 | 44.40 | 41.66 | 43.94 | 4,412,958 | +2.17(+5.20%) |
Jul 22, 2020 | 41.92 | 42.50 | 41.47 | 41.77 | 1,937,877 | -0.27(-0.63%) |
Jul 21, 2020 | 40.74 | 42.30 | 40.67 | 42.04 | 3,380,159 | +0.84(+2.04%) |
Jul 20, 2020 | 43.45 | 43.91 | 40.97 | 41.20 | 3,539,178 | -2.48(-5.67%) |
Jul 17, 2020 | 43.56 | 44.44 | 43.37 | 43.68 | 1,924,442 | -0.11(-0.26%) |
Jul 16, 2020 | 44.17 | 44.93 | 43.56 | 43.79 | 3,260,832 | +0.53(+1.23%) |
Jul 15, 2020 | 42.88 | 44.32 | 42.57 | 43.26 | 4,401,523 | -0.11(-0.26%) |
Jul 14, 2020 | 44.86 | 45.96 | 43.22 | 43.37 | 7,475,351 | -0.61(-1.39%) |
Jul 13, 2020 | 41.39 | 44.25 | 40.40 | 43.98 | 6,821,169 | +1.75(+4.15%) |
Jul 10, 2020 | 42.91 | 43.81 | 42.19 | 42.23 | 2,528,105 | -0.65(-1.51%) |
Jul 09, 2020 | 42.99 | 44.40 | 42.61 | 42.88 | 4,013,235 | -0.76(-1.75%) |
Jul 08, 2020 | 44.25 | 44.82 | 43.56 | 43.64 | 2,320,597 | -1.11(-2.47%) |
Jul 07, 2020 | 44.25 | 44.86 | 43.30 | 44.74 | 2,912,926 | +0.57(+1.29%) |
Jul 06, 2020 | 45.28 | 45.28 | 43.98 | 44.17 | 2,581,964 | -2.32(-5.00%) |
Jul 02, 2020 | 46.15 | 46.65 | 45.66 | 46.50 | 2,384,844 | -0.65(-1.37%) |
Jul 01, 2020 | 48.25 | 48.40 | 46.69 | 47.15 | 2,570,982 | -1.18(-2.44%) |
Jun 30, 2020 | 50.23 | 50.27 | 47.98 | 48.33 | 2,453,427 | -1.91(-3.79%) |
Jun 29, 2020 | 51.45 | 52.56 | 50.23 | 50.23 | 3,188,462 | -1.14(-2.23%) |
Jun 26, 2020 | 49.13 | 51.51 | 49.05 | 51.38 | 4,099,774 | +2.36(+4.82%) |
Jun 25, 2020 | 49.93 | 50.99 | 48.90 | 49.01 | 3,020,601 | -0.91(-1.83%) |
Jun 24, 2020 | 48.33 | 50.58 | 47.83 | 49.93 | 3,636,019 | +1.94(+4.05%) |
Jun 23, 2020 | 48.14 | 48.40 | 47.07 | 47.98 | 2,837,074 | -0.80(-1.64%) |
Jun 22, 2020 | 50.04 | 50.19 | 48.75 | 48.78 | 1,886,555 | -1.26(-2.51%) |
Jun 19, 2020 | 48.97 | 50.73 | 48.86 | 50.04 | 2,589,371 | +0.00(+0.00%) |
Jun 18, 2020 | 50.46 | 50.73 | 49.89 | 50.04 | 1,611,129 | -0.23(-0.45%) |
Jun 17, 2020 | 49.97 | 50.61 | 49.47 | 50.27 | 1,669,512 | -0.27(-0.53%) |
Jun 16, 2020 | 50.19 | 52.21 | 49.93 | 50.54 | 3,640,124 | -1.91(-3.63%) |
Jun 15, 2020 | 55.34 | 55.72 | 52.06 | 52.44 | 3,462,205 | -1.37(-2.55%) |
Jun 12, 2020 | 52.18 | 55.64 | 51.60 | 53.81 | 6,271,223 | -0.76(-1.40%) |
Jun 11, 2020 | 51.30 | 54.62 | 50.73 | 54.58 | 3,796,469 | +4.92(+9.90%) |
Jun 10, 2020 | 50.19 | 50.38 | 48.97 | 49.66 | 3,108,484 | -1.26(-2.47%) |
Jun 09, 2020 | 52.02 | 52.10 | 50.50 | 50.92 | 1,729,818 | -0.69(-1.33%) |
Jun 08, 2020 | 52.56 | 53.20 | 51.57 | 51.60 | 1,642,006 | -0.88(-1.67%) |
Jun 05, 2020 | 54.16 | 54.35 | 52.18 | 52.48 | 2,948,205 | -2.21(-4.04%) |
Jun 04, 2020 | 54.04 | 55.26 | 53.40 | 54.69 | 2,006,662 | +0.84(+1.56%) |
Jun 03, 2020 | 54.12 | 54.50 | 53.55 | 53.85 | 1,316,574 | -0.53(-0.98%) |
Jun 02, 2020 | 54.96 | 56.06 | 54.35 | 54.39 | 1,210,970 | -0.65(-1.18%) |
Jun 01, 2020 | 55.95 | 56.10 | 54.96 | 55.03 | 1,210,648 | -0.61(-1.10%) |
May 29, 2020 | 56.86 | 57.74 | 55.34 | 55.64 | 2,997,480 | -1.56(-2.73%) |
May 28, 2020 | 57.63 | 57.63 | 55.42 | 57.21 | 2,222,178 | +0.23(+0.40%) |
May 27, 2020 | 57.85 | 60.18 | 56.94 | 56.98 | 2,551,137 | -0.61(-1.06%) |
May 26, 2020 | 55.45 | 57.74 | 55.38 | 57.59 | 1,615,924 | +0.23(+0.40%) |
May 22, 2020 | 57.97 | 58.43 | 57.21 | 57.36 | 1,450,790 | -0.38(-0.66%) |
May 21, 2020 | 56.48 | 57.97 | 56.14 | 57.74 | 2,321,011 | +1.26(+2.23%) |
May 20, 2020 | 57.51 | 57.51 | 56.33 | 56.48 | 1,683,926 | -2.40(-4.08%) |
May 19, 2020 | 58.46 | 58.96 | 57.32 | 58.88 | 1,824,674 | +0.34(+0.59%) |
May 18, 2020 | 59.15 | 59.65 | 58.01 | 58.54 | 2,279,921 | -2.32(-3.82%) |
May 15, 2020 | 63.34 | 63.57 | 60.83 | 60.87 | 2,419,846 | -0.76(-1.24%) |
May 14, 2020 | 63.84 | 64.98 | 61.63 | 61.63 | 2,669,161 | -1.37(-2.18%) |
May 13, 2020 | 61.25 | 64.52 | 60.18 | 63.00 | 3,487,755 | +1.52(+2.48%) |
May 12, 2020 | 58.81 | 61.55 | 58.43 | 61.48 | 2,033,742 | +2.32(+3.93%) |
May 11, 2020 | 60.90 | 60.98 | 58.50 | 59.15 | 1,869,073 | -1.03(-1.71%) |
May 08, 2020 | 60.94 | 61.44 | 60.10 | 60.18 | 1,922,999 | -1.60(-2.59%) |
May 07, 2020 | 61.93 | 62.62 | 61.32 | 61.78 | 2,419,124 | -1.68(-2.64%) |
May 06, 2020 | 63.30 | 63.99 | 62.31 | 63.46 | 1,939,454 | -0.80(-1.25%) |
May 05, 2020 | 64.41 | 64.79 | 62.77 | 64.26 | 1,924,804 | -1.49(-2.26%) |
May 04, 2020 | 68.03 | 68.37 | 65.63 | 65.74 | 1,809,786 | -1.64(-2.43%) |