Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.26 | 46.43 | 45.80 | 46.36 | 1,045,889 | +0.20(+0.43%) |
Jul 30, 2020 | 45.99 | 46.34 | 45.50 | 46.16 | 1,044,164 | -0.73(-1.56%) |
Jul 29, 2020 | 46.07 | 47.02 | 45.99 | 46.89 | 1,059,424 | +1.02(+2.23%) |
Jul 28, 2020 | 45.86 | 46.24 | 45.78 | 45.87 | 590,864 | -0.23(-0.49%) |
Jul 27, 2020 | 45.97 | 46.23 | 45.15 | 46.10 | 826,987 | -0.07(-0.14%) |
Jul 24, 2020 | 46.47 | 46.47 | 46.04 | 46.16 | 658,329 | -0.18(-0.38%) |
Jul 23, 2020 | 46.10 | 46.57 | 45.94 | 46.34 | 941,622 | +0.13(+0.28%) |
Jul 22, 2020 | 45.77 | 46.57 | 45.77 | 46.21 | 1,025,403 | +0.01(+0.02%) |
Jul 21, 2020 | 45.74 | 46.65 | 45.73 | 46.20 | 1,502,003 | +0.68(+1.48%) |
Jul 20, 2020 | 46.04 | 46.28 | 45.42 | 45.52 | 1,042,960 | -0.74(-1.60%) |
Jul 17, 2020 | 46.50 | 46.57 | 45.59 | 46.26 | 1,301,954 | +0.01(+0.02%) |
Jul 16, 2020 | 45.59 | 46.61 | 45.32 | 46.26 | 866,528 | +0.15(+0.33%) |
Jul 15, 2020 | 45.50 | 46.26 | 45.10 | 46.11 | 1,286,081 | +1.44(+3.21%) |
Jul 14, 2020 | 44.01 | 44.71 | 43.60 | 44.67 | 1,252,968 | +0.69(+1.56%) |
Jul 13, 2020 | 44.20 | 44.65 | 43.98 | 43.98 | 1,302,107 | +0.38(+0.88%) |
Jul 10, 2020 | 42.54 | 43.70 | 42.47 | 43.60 | 1,078,497 | +1.07(+2.52%) |
Jul 09, 2020 | 43.84 | 43.87 | 42.30 | 42.53 | 1,251,232 | -1.64(-3.72%) |
Jul 08, 2020 | 43.84 | 44.57 | 43.49 | 44.17 | 1,320,104 | +0.41(+0.94%) |
Jul 07, 2020 | 43.89 | 43.90 | 43.47 | 43.76 | 1,310,600 | -0.47(-1.06%) |
Jul 06, 2020 | 44.02 | 44.53 | 43.62 | 44.23 | 1,038,665 | +1.29(+2.99%) |
Jul 02, 2020 | 43.77 | 44.21 | 42.87 | 42.94 | 1,511,771 | +0.01(+0.02%) |
Jul 01, 2020 | 43.84 | 44.37 | 42.84 | 42.93 | 1,096,702 | -0.84(-1.93%) |
Jun 30, 2020 | 42.81 | 44.04 | 42.73 | 43.78 | 1,276,345 | +0.97(+2.26%) |
Jun 29, 2020 | 42.91 | 43.15 | 42.36 | 42.81 | 1,069,468 | +0.38(+0.91%) |
Jun 26, 2020 | 43.03 | 43.57 | 42.29 | 42.43 | 2,551,694 | -1.37(-3.13%) |
Jun 25, 2020 | 42.21 | 43.95 | 42.05 | 43.80 | 1,372,385 | +1.26(+2.96%) |
Jun 24, 2020 | 43.17 | 43.30 | 42.12 | 42.54 | 1,721,037 | -1.33(-3.04%) |
Jun 23, 2020 | 44.14 | 44.40 | 43.74 | 43.87 | 1,204,134 | +0.55(+1.28%) |
Jun 22, 2020 | 43.18 | 43.62 | 42.57 | 43.32 | 1,648,703 | -0.34(-0.77%) |
Jun 19, 2020 | 45.08 | 45.08 | 42.83 | 43.66 | 2,793,479 | -0.39(-0.89%) |
Jun 18, 2020 | 43.13 | 44.43 | 42.99 | 44.05 | 1,537,855 | +0.25(+0.58%) |
Jun 17, 2020 | 45.00 | 45.07 | 43.73 | 43.80 | 1,388,638 | -1.23(-2.73%) |
Jun 16, 2020 | 46.26 | 46.26 | 44.52 | 45.03 | 1,143,360 | +0.66(+1.48%) |
Jun 15, 2020 | 43.19 | 44.94 | 43.00 | 44.37 | 1,939,647 | -0.54(-1.21%) |
Jun 12, 2020 | 45.59 | 45.59 | 43.42 | 44.91 | 1,143,712 | +1.04(+2.37%) |
Jun 11, 2020 | 44.81 | 45.83 | 43.73 | 43.87 | 2,387,914 | -3.24(-6.87%) |
Jun 10, 2020 | 48.13 | 48.13 | 46.67 | 47.11 | 1,625,253 | -1.14(-2.35%) |
Jun 09, 2020 | 48.84 | 48.92 | 47.73 | 48.24 | 1,481,644 | -1.86(-3.71%) |
Jun 08, 2020 | 49.62 | 50.24 | 49.35 | 50.10 | 1,479,306 | +1.20(+2.46%) |
Jun 05, 2020 | 49.29 | 49.77 | 48.68 | 48.90 | 2,292,433 | +2.14(+4.58%) |
Jun 04, 2020 | 45.15 | 46.79 | 44.46 | 46.76 | 1,534,850 | +1.38(+3.04%) |
Jun 03, 2020 | 44.48 | 45.57 | 44.37 | 45.38 | 1,263,577 | +1.68(+3.84%) |
Jun 02, 2020 | 43.53 | 44.30 | 43.47 | 43.70 | 1,085,327 | +0.39(+0.91%) |
Jun 01, 2020 | 42.35 | 43.69 | 41.84 | 43.31 | 1,078,662 | +1.03(+2.44%) |
May 29, 2020 | 42.19 | 42.80 | 41.52 | 42.28 | 2,249,489 | -0.51(-1.18%) |
May 28, 2020 | 44.05 | 44.05 | 42.60 | 42.78 | 1,021,592 | -0.81(-1.85%) |
May 27, 2020 | 43.48 | 43.95 | 42.46 | 43.59 | 1,694,707 | +1.82(+4.37%) |
May 26, 2020 | 40.99 | 42.15 | 40.52 | 41.77 | 1,756,755 | +2.39(+6.08%) |
May 22, 2020 | 39.80 | 39.96 | 38.98 | 39.37 | 821,133 | -0.31(-0.78%) |
May 21, 2020 | 40.05 | 40.20 | 39.21 | 39.68 | 1,149,612 | -0.37(-0.93%) |
May 20, 2020 | 40.06 | 40.59 | 39.73 | 40.05 | 965,149 | +0.90(+2.29%) |
May 19, 2020 | 40.04 | 40.16 | 39.16 | 39.16 | 1,165,244 | -1.10(-2.74%) |
May 18, 2020 | 39.50 | 40.63 | 39.29 | 40.26 | 1,525,446 | +2.12(+5.57%) |
May 15, 2020 | 37.40 | 38.15 | 37.07 | 38.14 | 1,023,610 | +0.34(+0.89%) |
May 14, 2020 | 36.51 | 37.87 | 35.47 | 37.80 | 1,564,075 | +0.64(+1.71%) |
May 13, 2020 | 38.47 | 39.18 | 36.70 | 37.16 | 2,068,600 | -1.48(-3.82%) |
May 12, 2020 | 40.32 | 40.47 | 38.63 | 38.64 | 1,317,359 | -1.56(-3.89%) |
May 11, 2020 | 41.55 | 41.55 | 40.20 | 40.20 | 1,456,201 | -1.79(-4.25%) |
May 08, 2020 | 41.65 | 42.17 | 41.35 | 41.99 | 781,578 | +1.06(+2.58%) |
May 07, 2020 | 39.73 | 41.88 | 39.58 | 40.93 | 1,693,066 | +1.81(+4.64%) |
May 06, 2020 | 43.14 | 43.14 | 38.86 | 39.12 | 2,936,876 | -1.83(-4.48%) |
May 05, 2020 | 41.77 | 42.37 | 40.55 | 40.95 | 1,366,615 | -0.35(-0.84%) |
May 04, 2020 | 40.44 | 41.54 | 39.97 | 41.30 | 1,044,627 | +0.18(+0.43%) |