Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.28 | 44.28 | 43.92 | 44.09 | 3,743 | -0.21(-0.47%) |
Jul 30, 2020 | 44.17 | 44.43 | 44.17 | 44.30 | 2,735 | -0.24(-0.54%) |
Jul 29, 2020 | 44.41 | 44.60 | 44.41 | 44.54 | 1,150 | +0.12(+0.28%) |
Jul 28, 2020 | 44.47 | 44.52 | 44.36 | 44.42 | 1,826 | -0.11(-0.25%) |
Jul 27, 2020 | 44.38 | 44.53 | 44.36 | 44.53 | 5,818 | +0.14(+0.30%) |
Jul 24, 2020 | 44.42 | 44.42 | 44.36 | 44.40 | 831 | -0.08(-0.17%) |
Jul 23, 2020 | 44.61 | 44.67 | 44.38 | 44.47 | 2,500 | -0.05(-0.12%) |
Jul 22, 2020 | 44.58 | 44.58 | 44.41 | 44.53 | 1,149 | +0.04(+0.10%) |
Jul 21, 2020 | 44.60 | 44.85 | 44.48 | 44.48 | 38,668 | +0.12(+0.26%) |
Jul 20, 2020 | 44.56 | 44.57 | 44.30 | 44.37 | 2,448 | -0.17(-0.38%) |
Jul 17, 2020 | 44.45 | 44.54 | 44.43 | 44.54 | 2,703 | +0.07(+0.15%) |
Jul 16, 2020 | 44.47 | 44.47 | 44.47 | 44.47 | 112 | -0.09(-0.19%) |
Jul 15, 2020 | 44.42 | 44.56 | 44.42 | 44.56 | 19,814 | +0.43(+0.98%) |
Jul 14, 2020 | 44.14 | 44.42 | 43.97 | 44.12 | 19,802 | +0.06(+0.14%) |
Jul 13, 2020 | 44.18 | 44.32 | 44.06 | 44.06 | 2,086 | -0.06(-0.13%) |
Jul 10, 2020 | 43.95 | 44.18 | 43.95 | 44.12 | 3,847 | +0.10(+0.24%) |
Jul 09, 2020 | 43.94 | 44.01 | 43.94 | 44.01 | 197 | -0.17(-0.39%) |
Jul 08, 2020 | 44.12 | 44.18 | 44.09 | 44.18 | 2,519 | +0.05(+0.11%) |
Jul 07, 2020 | 44.24 | 44.29 | 44.14 | 44.14 | 2,232 | -0.30(-0.68%) |
Jul 06, 2020 | 44.38 | 44.66 | 44.36 | 44.44 | 24,182 | +0.37(+0.84%) |
Jul 02, 2020 | 44.17 | 44.21 | 44.06 | 44.07 | 1,975 | +0.06(+0.13%) |
Jul 01, 2020 | 44.01 | 44.01 | 43.89 | 44.01 | 1,303 | -0.01(-0.02%) |
Jun 30, 2020 | 43.97 | 44.02 | 43.97 | 44.02 | 428 | +0.08(+0.18%) |
Jun 29, 2020 | 43.88 | 43.99 | 43.82 | 43.94 | 2,348 | +0.30(+0.69%) |
Jun 26, 2020 | 43.64 | 43.64 | 43.64 | 43.64 | 103 | -0.28(-0.65%) |
Jun 25, 2020 | 43.78 | 43.92 | 43.78 | 43.92 | 625 | +0.21(+0.47%) |
Jun 24, 2020 | 44.05 | 44.05 | 43.61 | 43.71 | 2,173 | -0.45(-1.01%) |
Jun 23, 2020 | 44.30 | 44.30 | 44.16 | 44.16 | 316 | +0.11(+0.25%) |
Jun 22, 2020 | 44.01 | 44.05 | 43.96 | 44.05 | 5,328 | +0.13(+0.29%) |
Jun 19, 2020 | 43.92 | 43.92 | 43.92 | 43.92 | 103 | -0.07(-0.15%) |
Jun 18, 2020 | 44.17 | 44.17 | 43.88 | 43.99 | 939 | -0.05(-0.10%) |
Jun 17, 2020 | 44.09 | 44.16 | 44.03 | 44.03 | 1,013 | -0.03(-0.07%) |
Jun 16, 2020 | 44.09 | 44.29 | 44.03 | 44.07 | 24,383 | +0.47(+1.07%) |
Jun 15, 2020 | 43.16 | 43.61 | 43.16 | 43.60 | 1,005 | +0.08(+0.17%) |
Jun 12, 2020 | 44.12 | 44.12 | 43.36 | 43.52 | 1,559 | +0.24(+0.55%) |
Jun 11, 2020 | 43.69 | 43.70 | 43.25 | 43.29 | 17,077 | -1.00(-2.25%) |
Jun 10, 2020 | 44.47 | 44.49 | 44.23 | 44.28 | 6,855 | -0.27(-0.61%) |
Jun 09, 2020 | 44.55 | 44.55 | 44.39 | 44.55 | 9,307 | -0.19(-0.42%) |
Jun 08, 2020 | 44.63 | 44.74 | 44.52 | 44.74 | 36,448 | +0.42(+0.95%) |
Jun 05, 2020 | 44.47 | 44.72 | 44.32 | 44.32 | 25,265 | +0.38(+0.88%) |
Jun 04, 2020 | 44.12 | 44.12 | 43.90 | 43.93 | 10,051 | -0.22(-0.49%) |
Jun 03, 2020 | 43.91 | 44.15 | 43.91 | 44.15 | 2,122 | +0.39(+0.89%) |
Jun 02, 2020 | 43.56 | 43.76 | 43.56 | 43.76 | 4,698 | +0.20(+0.45%) |
Jun 01, 2020 | 43.40 | 43.72 | 43.39 | 43.56 | 14,892 | +0.32(+0.75%) |
May 29, 2020 | 43.32 | 43.43 | 43.23 | 43.24 | 3,535 | -0.20(-0.46%) |
May 28, 2020 | 43.76 | 43.76 | 43.38 | 43.44 | 12,948 | -0.12(-0.29%) |
May 27, 2020 | 43.40 | 43.57 | 43.40 | 43.57 | 15,238 | +0.34(+0.79%) |
May 26, 2020 | 43.31 | 43.40 | 43.23 | 43.23 | 10,023 | +0.35(+0.81%) |
May 22, 2020 | 42.91 | 42.91 | 42.88 | 42.88 | 519 | -0.14(-0.33%) |
May 21, 2020 | 42.98 | 43.09 | 42.90 | 43.02 | 2,577 | -0.03(-0.06%) |
May 20, 2020 | 43.08 | 43.08 | 42.92 | 43.05 | 1,523 | +0.29(+0.68%) |
May 19, 2020 | 42.95 | 43.12 | 42.75 | 42.75 | 2,488 | -0.15(-0.35%) |
May 18, 2020 | 42.68 | 42.95 | 42.66 | 42.91 | 15,841 | +0.70(+1.67%) |
May 15, 2020 | 42.12 | 42.20 | 42.12 | 42.20 | 1,143 | +0.04(+0.09%) |
May 14, 2020 | 42.01 | 42.20 | 41.70 | 42.16 | 9,826 | -0.13(-0.31%) |
May 13, 2020 | 42.38 | 42.38 | 42.13 | 42.29 | 2,375 | -0.21(-0.49%) |
May 12, 2020 | 42.75 | 42.83 | 42.50 | 42.50 | 19,441 | -0.29(-0.67%) |
May 11, 2020 | 42.74 | 42.83 | 42.68 | 42.79 | 1,946 | +0.02(+0.04%) |
May 08, 2020 | 42.66 | 42.77 | 42.66 | 42.77 | 8,525 | +0.39(+0.91%) |
May 07, 2020 | 42.46 | 42.46 | 42.38 | 42.38 | 1,347 | +0.16(+0.37%) |
May 06, 2020 | 42.29 | 42.29 | 42.22 | 42.23 | 1,037 | -0.07(-0.18%) |
May 05, 2020 | 42.19 | 42.49 | 42.17 | 42.30 | 26,969 | +0.08(+0.20%) |
May 04, 2020 | 42.09 | 42.26 | 42.03 | 42.22 | 15,153 | -0.01(-0.03%) |