Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.67 | 48.83 | 45.51 | 48.67 | 5,121,608 | +3.09(+6.78%) |
Jul 30, 2020 | 45.21 | 45.72 | 44.86 | 45.58 | 1,602,573 | -0.17(-0.38%) |
Jul 29, 2020 | 45.72 | 45.82 | 45.11 | 45.75 | 2,452,480 | +0.16(+0.34%) |
Jul 28, 2020 | 45.11 | 45.80 | 45.11 | 45.60 | 1,785,905 | +0.37(+0.81%) |
Jul 27, 2020 | 45.39 | 45.52 | 44.38 | 45.23 | 1,958,651 | -0.24(-0.54%) |
Jul 24, 2020 | 46.10 | 46.48 | 45.32 | 45.47 | 1,947,169 | -0.38(-0.83%) |
Jul 23, 2020 | 45.98 | 46.52 | 45.57 | 45.86 | 2,080,739 | -0.24(-0.53%) |
Jul 22, 2020 | 45.20 | 46.16 | 44.47 | 46.10 | 3,360,418 | +0.63(+1.38%) |
Jul 21, 2020 | 45.54 | 46.31 | 45.31 | 45.47 | 2,366,112 | -0.48(-1.04%) |
Jul 20, 2020 | 47.44 | 47.49 | 45.93 | 45.95 | 2,342,766 | -1.97(-4.10%) |
Jul 17, 2020 | 46.25 | 47.93 | 46.14 | 47.92 | 5,072,527 | +1.89(+4.10%) |
Jul 16, 2020 | 45.58 | 46.17 | 45.13 | 46.03 | 2,243,487 | +0.44(+0.97%) |
Jul 15, 2020 | 45.40 | 46.28 | 44.89 | 45.59 | 4,440,332 | +0.77(+1.71%) |
Jul 14, 2020 | 45.01 | 45.32 | 44.40 | 44.82 | 3,038,955 | -0.25(-0.56%) |
Jul 13, 2020 | 44.33 | 45.22 | 44.13 | 45.07 | 3,757,909 | +1.06(+2.41%) |
Jul 10, 2020 | 43.32 | 44.40 | 43.20 | 44.01 | 3,639,161 | +0.70(+1.61%) |
Jul 09, 2020 | 43.82 | 43.87 | 42.68 | 43.32 | 3,427,560 | -0.94(-2.12%) |
Jul 08, 2020 | 43.61 | 44.43 | 43.48 | 44.26 | 3,030,441 | +0.50(+1.15%) |
Jul 07, 2020 | 43.56 | 43.82 | 43.06 | 43.75 | 2,094,907 | -0.29(-0.65%) |
Jul 06, 2020 | 44.08 | 44.79 | 43.57 | 44.04 | 2,703,120 | +0.44(+1.02%) |
Jul 02, 2020 | 43.69 | 44.02 | 43.45 | 43.59 | 1,832,224 | +0.31(+0.72%) |
Jul 01, 2020 | 42.79 | 43.89 | 42.58 | 43.28 | 3,008,042 | +0.51(+1.20%) |
Jun 30, 2020 | 42.89 | 43.29 | 42.29 | 42.77 | 3,893,070 | -0.04(-0.10%) |
Jun 29, 2020 | 41.72 | 42.89 | 41.45 | 42.81 | 2,825,704 | +1.49(+3.60%) |
Jun 26, 2020 | 41.67 | 42.17 | 40.63 | 41.32 | 4,495,273 | -0.41(-0.98%) |
Jun 25, 2020 | 41.74 | 41.77 | 40.95 | 41.73 | 2,839,286 | -0.17(-0.39%) |
Jun 24, 2020 | 42.19 | 42.43 | 41.28 | 41.90 | 2,793,832 | -0.77(-1.79%) |
Jun 23, 2020 | 43.22 | 43.46 | 42.43 | 42.66 | 1,962,110 | -0.08(-0.18%) |
Jun 22, 2020 | 42.32 | 42.95 | 42.01 | 42.74 | 2,099,597 | +0.37(+0.86%) |
Jun 19, 2020 | 44.44 | 44.47 | 42.38 | 42.38 | 5,176,667 | -1.44(-3.30%) |
Jun 18, 2020 | 43.58 | 43.92 | 43.24 | 43.82 | 1,981,448 | -0.08(-0.18%) |
Jun 17, 2020 | 44.20 | 44.34 | 43.51 | 43.90 | 1,999,235 | -0.23(-0.51%) |
Jun 16, 2020 | 44.55 | 45.34 | 43.86 | 44.13 | 2,565,641 | +0.71(+1.64%) |
Jun 15, 2020 | 42.31 | 43.59 | 41.69 | 43.41 | 3,050,524 | +0.17(+0.38%) |
Jun 12, 2020 | 44.56 | 44.63 | 42.57 | 43.25 | 2,742,015 | -0.25(-0.58%) |
Jun 11, 2020 | 44.47 | 44.66 | 42.99 | 43.50 | 3,440,104 | -1.91(-4.21%) |
Jun 10, 2020 | 46.46 | 46.50 | 45.35 | 45.41 | 4,893,741 | -1.28(-2.74%) |
Jun 09, 2020 | 47.72 | 47.72 | 46.21 | 46.69 | 3,140,027 | -1.59(-3.30%) |
Jun 08, 2020 | 46.11 | 48.48 | 46.11 | 48.28 | 3,506,407 | +2.18(+4.74%) |
Jun 05, 2020 | 45.50 | 47.11 | 45.17 | 46.10 | 2,702,870 | +1.33(+2.96%) |
Jun 04, 2020 | 45.07 | 45.27 | 44.20 | 44.77 | 2,749,441 | -0.70(-1.54%) |
Jun 03, 2020 | 45.42 | 45.81 | 45.09 | 45.47 | 2,022,404 | +0.41(+0.92%) |
Jun 02, 2020 | 45.26 | 45.35 | 44.44 | 45.06 | 2,357,883 | +0.04(+0.10%) |
Jun 01, 2020 | 43.89 | 45.44 | 43.81 | 45.01 | 2,704,036 | +1.02(+2.31%) |
May 29, 2020 | 43.76 | 44.07 | 43.21 | 44.00 | 5,142,751 | +0.01(+0.02%) |
May 28, 2020 | 43.63 | 44.25 | 42.94 | 43.99 | 3,824,757 | +0.97(+2.24%) |
May 27, 2020 | 43.42 | 43.77 | 42.45 | 43.02 | 3,054,935 | +0.44(+1.03%) |
May 26, 2020 | 42.56 | 43.43 | 42.50 | 42.58 | 1,721,014 | +1.10(+2.66%) |
May 22, 2020 | 41.48 | 41.51 | 41.07 | 41.48 | 1,355,553 | +0.04(+0.10%) |
May 21, 2020 | 41.83 | 42.49 | 41.39 | 41.44 | 2,141,653 | -0.59(-1.39%) |
May 20, 2020 | 42.21 | 42.72 | 41.69 | 42.02 | 3,210,721 | +0.22(+0.52%) |
May 19, 2020 | 42.26 | 42.51 | 41.51 | 41.81 | 5,351,736 | -0.73(-1.72%) |
May 18, 2020 | 40.26 | 43.04 | 40.09 | 42.54 | 5,374,454 | +3.35(+8.56%) |
May 15, 2020 | 39.95 | 40.16 | 38.76 | 39.19 | 5,130,686 | -0.97(-2.40%) |
May 14, 2020 | 38.38 | 40.20 | 37.82 | 40.15 | 5,446,301 | +1.40(+3.60%) |
May 13, 2020 | 40.14 | 40.17 | 38.31 | 38.76 | 4,105,246 | -1.59(-3.93%) |
May 12, 2020 | 41.52 | 41.57 | 40.34 | 40.34 | 3,242,172 | -1.21(-2.90%) |
May 11, 2020 | 41.70 | 41.71 | 40.50 | 41.55 | 2,878,346 | -0.49(-1.17%) |
May 08, 2020 | 41.71 | 42.24 | 41.45 | 42.04 | 2,461,342 | +0.82(+1.99%) |
May 07, 2020 | 42.01 | 42.10 | 41.10 | 41.22 | 2,516,914 | -0.20(-0.48%) |
May 06, 2020 | 43.17 | 43.20 | 41.39 | 41.42 | 2,490,481 | -1.54(-3.59%) |
May 05, 2020 | 42.41 | 43.35 | 42.36 | 42.96 | 2,640,747 | +0.60(+1.42%) |
May 04, 2020 | 42.87 | 42.87 | 41.32 | 42.36 | 2,516,121 | -0.23(-0.55%) |