Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.17 | 38.51 | 36.17 | 36.61 | 1,089,082 | -1.61(-4.21%) |
Jul 30, 2020 | 37.46 | 38.80 | 36.51 | 38.22 | 1,200,524 | -0.89(-2.28%) |
Jul 29, 2020 | 40.79 | 41.07 | 38.79 | 39.11 | 1,343,973 | -1.64(-4.02%) |
Jul 28, 2020 | 41.05 | 42.61 | 40.61 | 40.75 | 1,425,525 | -3.07(-7.01%) |
Jul 27, 2020 | 44.57 | 45.54 | 43.16 | 43.82 | 1,364,437 | -0.98(-2.19%) |
Jul 24, 2020 | 45.73 | 46.10 | 44.56 | 44.80 | 635,985 | -1.04(-2.27%) |
Jul 23, 2020 | 44.81 | 45.99 | 44.14 | 45.84 | 724,012 | +0.73(+1.61%) |
Jul 22, 2020 | 43.96 | 45.30 | 43.79 | 45.12 | 670,298 | +0.99(+2.25%) |
Jul 21, 2020 | 44.02 | 44.52 | 43.50 | 44.13 | 432,430 | +0.65(+1.49%) |
Jul 20, 2020 | 43.70 | 44.16 | 42.80 | 43.48 | 425,316 | -0.53(-1.20%) |
Jul 17, 2020 | 43.82 | 44.33 | 43.19 | 44.01 | 485,394 | +0.24(+0.54%) |
Jul 16, 2020 | 43.91 | 44.11 | 42.71 | 43.77 | 592,785 | -0.79(-1.76%) |
Jul 15, 2020 | 44.16 | 44.88 | 43.12 | 44.56 | 1,065,382 | +2.34(+5.53%) |
Jul 14, 2020 | 41.36 | 42.36 | 40.42 | 42.22 | 645,621 | +0.86(+2.09%) |
Jul 13, 2020 | 42.77 | 43.52 | 40.83 | 41.36 | 1,176,649 | -0.80(-1.91%) |
Jul 10, 2020 | 40.74 | 42.29 | 40.29 | 42.16 | 667,876 | +1.32(+3.24%) |
Jul 09, 2020 | 43.34 | 43.50 | 40.70 | 40.84 | 760,493 | -2.71(-6.22%) |
Jul 08, 2020 | 43.15 | 44.00 | 42.39 | 43.55 | 786,547 | +0.54(+1.26%) |
Jul 07, 2020 | 44.11 | 44.45 | 42.73 | 43.01 | 783,700 | -1.28(-2.88%) |
Jul 06, 2020 | 44.45 | 44.70 | 42.97 | 44.28 | 1,674,848 | +0.99(+2.29%) |
Jul 02, 2020 | 44.19 | 45.24 | 42.69 | 43.29 | 634,253 | +0.31(+0.73%) |
Jul 01, 2020 | 44.68 | 45.67 | 42.61 | 42.98 | 1,036,606 | -1.40(-3.16%) |
Jun 30, 2020 | 45.34 | 45.78 | 44.25 | 44.38 | 1,078,689 | -1.75(-3.79%) |
Jun 29, 2020 | 44.23 | 46.24 | 43.26 | 46.13 | 1,337,576 | +2.94(+6.82%) |
Jun 26, 2020 | 42.23 | 43.36 | 40.39 | 43.18 | 3,554,672 | +0.63(+1.48%) |
Jun 25, 2020 | 40.46 | 42.56 | 40.19 | 42.56 | 1,478,655 | +1.56(+3.81%) |
Jun 24, 2020 | 43.10 | 43.33 | 40.87 | 41.00 | 2,169,838 | -2.74(-6.26%) |
Jun 23, 2020 | 43.18 | 44.58 | 41.88 | 43.73 | 1,792,391 | +0.26(+0.61%) |
Jun 22, 2020 | 43.20 | 43.82 | 42.05 | 43.47 | 1,459,375 | -0.08(-0.18%) |
Jun 19, 2020 | 45.51 | 46.00 | 43.12 | 43.55 | 13,165,166 | -1.19(-2.65%) |
Jun 18, 2020 | 43.36 | 45.64 | 43.27 | 44.74 | 1,654,709 | +0.00(+0.00%) |
Jun 17, 2020 | 44.61 | 45.61 | 44.27 | 44.74 | 1,970,119 | -0.14(-0.31%) |
Jun 16, 2020 | 47.71 | 48.69 | 44.66 | 44.87 | 2,890,719 | -0.58(-1.27%) |
Jun 15, 2020 | 43.18 | 47.40 | 42.70 | 45.45 | 3,881,514 | +3.59(+8.58%) |
Jun 12, 2020 | 42.17 | 42.59 | 39.39 | 41.86 | 1,320,062 | +2.71(+6.92%) |
Jun 11, 2020 | 39.65 | 41.57 | 39.00 | 39.15 | 2,235,165 | -3.93(-9.11%) |
Jun 10, 2020 | 43.16 | 44.77 | 41.10 | 43.08 | 1,929,773 | -0.64(-1.46%) |
Jun 09, 2020 | 45.29 | 45.82 | 43.37 | 43.71 | 1,302,551 | -3.31(-7.03%) |
Jun 08, 2020 | 47.67 | 48.39 | 46.45 | 47.02 | 1,481,547 | +0.77(+1.66%) |
Jun 05, 2020 | 48.11 | 52.24 | 45.37 | 46.26 | 2,575,935 | +2.38(+5.41%) |
Jun 04, 2020 | 41.44 | 44.04 | 40.85 | 43.88 | 2,108,204 | +2.46(+5.95%) |
Jun 03, 2020 | 38.24 | 42.29 | 38.24 | 41.42 | 2,661,515 | +4.11(+11.02%) |
Jun 02, 2020 | 36.67 | 38.20 | 36.62 | 37.31 | 1,184,709 | +1.21(+3.34%) |
Jun 01, 2020 | 35.76 | 37.18 | 35.76 | 36.10 | 720,097 | +0.58(+1.63%) |
May 29, 2020 | 34.12 | 35.89 | 33.54 | 35.52 | 1,217,257 | +0.59(+1.69%) |
May 28, 2020 | 36.87 | 38.56 | 34.67 | 34.93 | 2,252,366 | -1.00(-2.79%) |
May 27, 2020 | 35.63 | 36.06 | 34.00 | 35.93 | 1,802,213 | +1.92(+5.66%) |
May 26, 2020 | 32.33 | 34.62 | 31.89 | 34.01 | 1,622,862 | +3.74(+12.35%) |
May 22, 2020 | 30.58 | 30.87 | 29.38 | 30.27 | 1,042,417 | -0.27(-0.87%) |
May 21, 2020 | 30.32 | 31.87 | 30.00 | 30.53 | 2,531,016 | +0.39(+1.30%) |
May 20, 2020 | 29.21 | 30.76 | 29.11 | 30.14 | 623,349 | +1.40(+4.88%) |
May 19, 2020 | 29.84 | 30.17 | 28.46 | 28.74 | 958,230 | -1.07(-3.59%) |
May 18, 2020 | 28.92 | 30.42 | 28.84 | 29.81 | 1,853,870 | +2.59(+9.52%) |
May 15, 2020 | 26.83 | 27.85 | 26.53 | 27.22 | 1,435,909 | -0.32(-1.18%) |
May 14, 2020 | 25.59 | 27.55 | 24.09 | 27.54 | 1,726,776 | +1.29(+4.90%) |
May 13, 2020 | 27.50 | 27.50 | 25.03 | 26.25 | 1,866,648 | -1.36(-4.94%) |
May 12, 2020 | 28.64 | 29.31 | 27.60 | 27.62 | 3,400,531 | -0.87(-3.07%) |
May 11, 2020 | 28.67 | 29.05 | 27.90 | 28.49 | 1,083,749 | -0.80(-2.75%) |
May 08, 2020 | 28.44 | 29.57 | 28.44 | 29.30 | 2,516,330 | +1.33(+4.77%) |
May 07, 2020 | 27.45 | 29.15 | 27.16 | 27.96 | 2,135,693 | +0.80(+2.96%) |
May 06, 2020 | 29.00 | 29.00 | 26.99 | 27.16 | 1,688,854 | -1.43(-5.01%) |
May 05, 2020 | 30.21 | 30.49 | 28.20 | 28.59 | 2,542,157 | -1.29(-4.30%) |
May 04, 2020 | 30.07 | 30.42 | 28.70 | 29.88 | 1,357,824 | -1.32(-4.25%) |