Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.64 | 44.11 | 42.99 | 43.79 | 1,168,547 | +0.25(+0.58%) |
Jul 30, 2020 | 44.13 | 44.13 | 42.86 | 43.54 | 2,067,011 | -1.53(-3.40%) |
Jul 29, 2020 | 44.21 | 45.07 | 43.95 | 45.07 | 1,097,582 | +0.94(+2.13%) |
Jul 28, 2020 | 44.56 | 45.01 | 43.94 | 44.13 | 988,350 | -0.74(-1.66%) |
Jul 27, 2020 | 45.38 | 45.40 | 44.23 | 44.88 | 925,399 | -0.58(-1.28%) |
Jul 24, 2020 | 45.64 | 46.07 | 45.11 | 45.45 | 943,406 | -0.08(-0.17%) |
Jul 23, 2020 | 45.18 | 46.19 | 45.18 | 45.53 | 1,514,772 | -0.12(-0.26%) |
Jul 22, 2020 | 45.51 | 46.32 | 45.30 | 45.65 | 1,131,420 | -0.37(-0.81%) |
Jul 21, 2020 | 44.50 | 46.09 | 44.50 | 46.02 | 737,579 | +1.71(+3.85%) |
Jul 20, 2020 | 44.31 | 44.73 | 44.03 | 44.31 | 758,608 | -0.34(-0.76%) |
Jul 17, 2020 | 45.96 | 45.96 | 44.64 | 44.65 | 1,331,811 | -1.20(-2.61%) |
Jul 16, 2020 | 44.99 | 46.61 | 44.63 | 45.85 | 1,141,296 | +0.38(+0.85%) |
Jul 15, 2020 | 44.91 | 45.84 | 44.22 | 45.47 | 1,031,961 | +1.95(+4.47%) |
Jul 14, 2020 | 43.44 | 43.81 | 42.56 | 43.52 | 818,476 | +0.03(+0.06%) |
Jul 13, 2020 | 44.20 | 44.33 | 43.36 | 43.49 | 885,984 | +0.04(+0.10%) |
Jul 10, 2020 | 41.48 | 43.46 | 41.48 | 43.45 | 921,351 | +2.11(+5.09%) |
Jul 09, 2020 | 42.61 | 42.86 | 40.95 | 41.35 | 764,934 | -1.50(-3.50%) |
Jul 08, 2020 | 42.01 | 42.90 | 41.87 | 42.85 | 843,950 | +0.61(+1.43%) |
Jul 07, 2020 | 43.11 | 43.15 | 42.04 | 42.24 | 1,018,589 | -1.37(-3.14%) |
Jul 06, 2020 | 43.68 | 44.74 | 43.34 | 43.61 | 1,296,526 | +1.05(+2.46%) |
Jul 02, 2020 | 43.31 | 43.84 | 42.42 | 42.56 | 901,201 | +0.27(+0.64%) |
Jul 01, 2020 | 43.78 | 43.97 | 42.22 | 42.29 | 947,759 | -1.09(-2.51%) |
Jun 30, 2020 | 42.68 | 43.73 | 42.50 | 43.38 | 1,640,652 | +0.50(+1.18%) |
Jun 29, 2020 | 42.18 | 43.17 | 41.74 | 42.88 | 1,001,681 | +1.25(+3.01%) |
Jun 26, 2020 | 43.28 | 43.45 | 41.32 | 41.62 | 2,863,637 | -2.30(-5.24%) |
Jun 25, 2020 | 42.63 | 43.99 | 42.39 | 43.92 | 1,344,521 | +1.04(+2.43%) |
Jun 24, 2020 | 44.28 | 44.37 | 42.75 | 42.88 | 1,182,439 | -2.19(-4.85%) |
Jun 23, 2020 | 45.98 | 46.26 | 45.01 | 45.07 | 1,494,226 | -0.02(-0.04%) |
Jun 22, 2020 | 45.76 | 45.95 | 44.79 | 45.09 | 2,351,012 | -1.08(-2.35%) |
Jun 19, 2020 | 46.29 | 46.29 | 44.59 | 46.17 | 3,246,337 | +0.89(+1.97%) |
Jun 18, 2020 | 44.85 | 46.25 | 44.67 | 45.28 | 784,430 | -0.07(-0.15%) |
Jun 17, 2020 | 46.26 | 46.39 | 45.02 | 45.35 | 957,259 | -0.71(-1.55%) |
Jun 16, 2020 | 48.02 | 48.02 | 45.06 | 46.07 | 1,291,500 | +0.39(+0.86%) |
Jun 15, 2020 | 42.85 | 46.10 | 42.72 | 45.67 | 1,377,737 | +0.79(+1.76%) |
Jun 12, 2020 | 46.26 | 46.26 | 43.37 | 44.88 | 1,354,847 | +0.84(+1.91%) |
Jun 11, 2020 | 45.18 | 46.38 | 43.95 | 44.04 | 1,465,805 | -3.83(-8.00%) |
Jun 10, 2020 | 51.07 | 51.18 | 47.47 | 47.87 | 1,426,326 | -3.32(-6.48%) |
Jun 09, 2020 | 50.15 | 51.60 | 49.53 | 51.19 | 1,764,576 | +0.39(+0.76%) |
Jun 08, 2020 | 51.87 | 52.31 | 50.67 | 50.80 | 2,574,503 | -0.19(-0.37%) |
Jun 05, 2020 | 53.28 | 53.80 | 50.91 | 50.99 | 3,803,399 | +1.30(+2.61%) |
Jun 04, 2020 | 48.17 | 49.69 | 47.76 | 49.69 | 2,917,344 | +1.28(+2.64%) |
Jun 03, 2020 | 47.22 | 48.50 | 46.70 | 48.41 | 2,436,093 | +2.65(+5.79%) |
Jun 02, 2020 | 45.32 | 46.16 | 45.12 | 45.76 | 1,659,634 | +1.13(+2.54%) |
Jun 01, 2020 | 43.75 | 44.90 | 43.48 | 44.63 | 1,680,771 | +1.20(+2.76%) |
May 29, 2020 | 43.72 | 44.20 | 42.93 | 43.43 | 1,087,642 | -0.88(-1.99%) |
May 28, 2020 | 46.51 | 46.66 | 44.14 | 44.31 | 993,826 | -1.44(-3.14%) |
May 27, 2020 | 45.85 | 46.26 | 44.62 | 45.75 | 1,694,320 | +1.66(+3.75%) |
May 26, 2020 | 42.90 | 44.68 | 42.23 | 44.09 | 1,689,056 | +3.22(+7.87%) |
May 22, 2020 | 40.61 | 41.32 | 40.06 | 40.88 | 1,374,150 | +0.27(+0.66%) |
May 21, 2020 | 41.03 | 41.21 | 40.46 | 40.61 | 1,635,915 | -0.65(-1.57%) |
May 20, 2020 | 40.09 | 41.70 | 40.09 | 41.25 | 1,635,158 | +1.85(+4.69%) |
May 19, 2020 | 40.42 | 41.09 | 39.35 | 39.40 | 1,415,081 | -1.32(-3.23%) |
May 18, 2020 | 39.08 | 41.18 | 39.08 | 40.72 | 1,981,068 | +2.46(+6.42%) |
May 15, 2020 | 38.36 | 39.24 | 37.66 | 38.26 | 4,491,272 | -0.61(-1.58%) |
May 14, 2020 | 36.28 | 38.98 | 35.45 | 38.88 | 1,950,500 | +1.66(+4.46%) |
May 13, 2020 | 39.40 | 39.78 | 36.90 | 37.22 | 1,438,457 | -2.41(-6.09%) |
May 12, 2020 | 42.09 | 42.12 | 39.57 | 39.63 | 1,364,494 | -2.13(-5.09%) |
May 11, 2020 | 41.20 | 42.21 | 40.65 | 41.76 | 1,290,511 | -0.14(-0.33%) |
May 08, 2020 | 41.35 | 42.04 | 40.82 | 41.89 | 1,408,926 | +1.50(+3.73%) |
May 07, 2020 | 39.74 | 41.67 | 39.62 | 40.39 | 1,219,032 | +1.20(+3.07%) |
May 06, 2020 | 39.88 | 39.97 | 39.04 | 39.19 | 1,218,412 | -0.16(-0.41%) |
May 05, 2020 | 39.86 | 40.66 | 39.19 | 39.35 | 1,401,819 | +0.16(+0.40%) |
May 04, 2020 | 39.02 | 39.33 | 38.30 | 39.19 | 970,962 | -0.41(-1.04%) |