Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.61 | 48.61 | 46.33 | 46.33 | 6,473,898 | -1.13(-2.38%) |
Jul 30, 2020 | 48.39 | 49.34 | 47.27 | 47.45 | 7,237,754 | +0.42(+0.90%) |
Jul 29, 2020 | 48.35 | 48.39 | 46.70 | 47.03 | 5,371,460 | -1.65(-3.38%) |
Jul 28, 2020 | 48.25 | 48.91 | 47.69 | 48.68 | 4,225,485 | +0.85(+1.77%) |
Jul 27, 2020 | 48.63 | 49.01 | 47.78 | 47.83 | 3,308,718 | -1.08(-2.21%) |
Jul 24, 2020 | 48.96 | 49.66 | 48.44 | 48.91 | 6,470,262 | +0.89(+1.86%) |
Jul 23, 2020 | 46.56 | 48.63 | 46.18 | 48.02 | 6,555,431 | +1.69(+3.65%) |
Jul 22, 2020 | 47.36 | 47.41 | 46.23 | 46.33 | 4,244,471 | -0.89(-1.89%) |
Jul 21, 2020 | 46.51 | 47.64 | 46.33 | 47.22 | 5,270,415 | -0.24(-0.50%) |
Jul 20, 2020 | 48.82 | 49.10 | 47.12 | 47.45 | 4,248,119 | -1.18(-2.42%) |
Jul 17, 2020 | 48.63 | 49.52 | 48.25 | 48.63 | 4,308,852 | -0.52(-1.05%) |
Jul 16, 2020 | 49.57 | 49.85 | 48.87 | 49.15 | 5,848,830 | +0.61(+1.26%) |
Jul 15, 2020 | 48.35 | 49.81 | 48.07 | 48.54 | 8,591,251 | -1.41(-2.83%) |
Jul 14, 2020 | 52.72 | 53.43 | 49.81 | 49.95 | 11,801,569 | -2.02(-3.89%) |
Jul 13, 2020 | 49.48 | 52.39 | 48.25 | 51.97 | 11,772,717 | +1.32(+2.60%) |
Jul 10, 2020 | 52.44 | 53.14 | 50.56 | 50.65 | 7,049,435 | -1.60(-3.06%) |
Jul 09, 2020 | 51.12 | 54.13 | 50.98 | 52.25 | 8,196,803 | +0.85(+1.65%) |
Jul 08, 2020 | 52.25 | 53.19 | 51.36 | 51.40 | 6,204,495 | -1.27(-2.41%) |
Jul 07, 2020 | 51.92 | 52.82 | 50.84 | 52.67 | 5,361,108 | +1.60(+3.13%) |
Jul 06, 2020 | 51.45 | 51.83 | 50.79 | 51.08 | 6,618,060 | -2.45(-4.57%) |
Jul 02, 2020 | 52.49 | 53.94 | 51.73 | 53.52 | 7,194,680 | -0.85(-1.56%) |
Jul 01, 2020 | 54.98 | 55.26 | 53.76 | 54.37 | 6,802,858 | -1.13(-2.03%) |
Jun 30, 2020 | 58.13 | 58.22 | 54.60 | 55.50 | 6,752,257 | -2.45(-4.22%) |
Jun 29, 2020 | 59.78 | 61.23 | 57.90 | 57.94 | 9,070,989 | -2.54(-4.20%) |
Jun 26, 2020 | 57.19 | 60.91 | 57.05 | 60.48 | 10,713,349 | +3.86(+6.81%) |
Jun 25, 2020 | 58.79 | 60.01 | 56.34 | 56.63 | 8,752,202 | -1.74(-2.98%) |
Jun 24, 2020 | 55.45 | 59.45 | 55.07 | 58.37 | 13,267,716 | +4.14(+7.63%) |
Jun 23, 2020 | 53.57 | 54.51 | 52.96 | 54.23 | 7,273,263 | -0.71(-1.28%) |
Jun 22, 2020 | 56.44 | 57.14 | 54.79 | 54.93 | 5,678,853 | -1.22(-2.18%) |
Jun 19, 2020 | 53.14 | 56.86 | 53.05 | 56.15 | 9,432,764 | +0.99(+1.79%) |
Jun 18, 2020 | 56.15 | 56.39 | 54.88 | 55.17 | 5,680,741 | -0.05(-0.09%) |
Jun 17, 2020 | 53.99 | 55.64 | 53.80 | 55.21 | 6,827,549 | +0.71(+1.29%) |
Jun 16, 2020 | 53.10 | 57.52 | 53.00 | 54.51 | 13,192,780 | -3.48(-6.00%) |
Jun 15, 2020 | 63.30 | 63.96 | 57.19 | 57.99 | 15,318,439 | -1.55(-2.61%) |
Jun 12, 2020 | 57.10 | 63.05 | 56.53 | 59.54 | 19,478,148 | -2.30(-3.73%) |
Jun 11, 2020 | 56.48 | 62.17 | 56.15 | 61.85 | 15,735,714 | +9.17(+17.41%) |
Jun 10, 2020 | 51.55 | 53.10 | 51.03 | 52.67 | 7,685,942 | +0.89(+1.73%) |
Jun 09, 2020 | 52.11 | 52.53 | 51.08 | 51.78 | 5,646,132 | +1.13(+2.23%) |
Jun 08, 2020 | 52.20 | 52.49 | 50.61 | 50.65 | 5,982,970 | -2.07(-3.93%) |
Jun 05, 2020 | 53.80 | 53.85 | 51.59 | 52.72 | 9,407,355 | -4.37(-7.66%) |
Jun 04, 2020 | 57.28 | 58.27 | 56.15 | 57.10 | 5,863,460 | +0.47(+0.83%) |
Jun 03, 2020 | 57.80 | 57.90 | 55.97 | 56.63 | 8,522,595 | -2.35(-3.99%) |
Jun 02, 2020 | 59.92 | 60.76 | 58.98 | 58.98 | 5,010,440 | -1.46(-2.41%) |
Jun 01, 2020 | 61.75 | 61.99 | 60.06 | 60.43 | 5,076,439 | -0.94(-1.53%) |
May 29, 2020 | 62.46 | 64.15 | 60.83 | 61.38 | 9,819,190 | -0.66(-1.06%) |
May 28, 2020 | 61.09 | 62.50 | 59.73 | 62.03 | 8,311,918 | +0.24(+0.38%) |
May 27, 2020 | 62.69 | 66.08 | 61.75 | 61.80 | 9,938,625 | -2.73(-4.23%) |
May 26, 2020 | 62.69 | 64.90 | 62.55 | 64.53 | 7,180,844 | -2.59(-3.85%) |
May 22, 2020 | 67.72 | 68.67 | 66.97 | 67.11 | 5,139,604 | -0.42(-0.63%) |
May 21, 2020 | 66.31 | 68.34 | 65.61 | 67.54 | 8,195,681 | +1.36(+2.06%) |
May 20, 2020 | 66.92 | 67.11 | 65.47 | 66.17 | 6,565,781 | -3.43(-4.93%) |
May 19, 2020 | 68.01 | 69.70 | 66.78 | 69.61 | 5,930,169 | +2.02(+2.99%) |
May 18, 2020 | 69.18 | 69.42 | 66.36 | 67.58 | 9,156,502 | -6.87(-9.22%) |
May 15, 2020 | 77.55 | 78.45 | 74.45 | 74.45 | 8,632,524 | -0.99(-1.31%) |
May 14, 2020 | 80.61 | 82.73 | 75.44 | 75.44 | 13,311,163 | -2.82(-3.61%) |
May 13, 2020 | 74.97 | 80.38 | 73.98 | 78.26 | 13,430,137 | +3.90(+5.25%) |
May 12, 2020 | 69.28 | 74.50 | 68.90 | 74.36 | 7,185,268 | +4.19(+5.97%) |
May 11, 2020 | 71.82 | 72.10 | 69.14 | 70.17 | 6,308,835 | +0.00(+0.00%) |
May 08, 2020 | 71.30 | 72.29 | 69.93 | 70.17 | 6,370,902 | -3.72(-5.03%) |
May 07, 2020 | 73.89 | 74.36 | 72.24 | 73.89 | 7,875,739 | -2.73(-3.56%) |
May 06, 2020 | 73.79 | 76.80 | 73.37 | 76.61 | 6,239,090 | +1.46(+1.94%) |
May 05, 2020 | 74.83 | 75.58 | 72.71 | 75.16 | 6,444,184 | -2.12(-2.74%) |
May 04, 2020 | 79.91 | 80.99 | 77.04 | 77.27 | 7,649,483 | -0.75(-0.96%) |