Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.36 | 50.43 | 48.11 | 48.75 | 5,297,704 | -1.66(-3.29%) |
Jul 30, 2020 | 50.70 | 50.87 | 49.62 | 50.41 | 2,730,986 | -1.09(-2.11%) |
Jul 29, 2020 | 50.77 | 51.76 | 50.45 | 51.50 | 2,122,200 | +1.00(+1.98%) |
Jul 28, 2020 | 51.18 | 51.40 | 50.42 | 50.50 | 1,707,954 | -0.80(-1.57%) |
Jul 27, 2020 | 50.22 | 51.34 | 49.75 | 51.30 | 1,909,866 | +0.87(+1.73%) |
Jul 24, 2020 | 50.65 | 51.43 | 50.10 | 50.43 | 1,685,490 | -0.04(-0.09%) |
Jul 23, 2020 | 50.22 | 50.92 | 50.02 | 50.47 | 1,888,131 | +0.35(+0.69%) |
Jul 22, 2020 | 49.98 | 50.27 | 49.55 | 50.12 | 1,716,186 | +0.15(+0.30%) |
Jul 21, 2020 | 47.78 | 50.02 | 47.78 | 49.97 | 2,981,848 | +2.53(+5.34%) |
Jul 20, 2020 | 47.53 | 47.68 | 46.87 | 47.44 | 3,316,106 | +0.02(+0.04%) |
Jul 17, 2020 | 46.95 | 47.61 | 46.75 | 47.42 | 1,277,199 | +0.63(+1.35%) |
Jul 16, 2020 | 46.34 | 47.05 | 46.04 | 46.78 | 1,554,660 | +0.29(+0.63%) |
Jul 15, 2020 | 45.95 | 46.66 | 45.69 | 46.49 | 1,840,650 | +1.04(+2.28%) |
Jul 14, 2020 | 44.29 | 45.52 | 44.19 | 45.45 | 1,871,047 | +0.95(+2.13%) |
Jul 13, 2020 | 44.28 | 45.21 | 43.96 | 44.51 | 2,401,948 | +0.46(+1.03%) |
Jul 10, 2020 | 43.52 | 44.21 | 43.06 | 44.05 | 2,062,969 | +0.43(+0.98%) |
Jul 09, 2020 | 44.79 | 44.87 | 43.19 | 43.63 | 1,765,693 | -1.26(-2.80%) |
Jul 08, 2020 | 44.91 | 45.10 | 44.09 | 44.88 | 2,213,152 | +0.06(+0.14%) |
Jul 07, 2020 | 45.53 | 45.80 | 44.78 | 44.82 | 1,814,363 | -1.36(-2.94%) |
Jul 06, 2020 | 46.61 | 46.82 | 45.79 | 46.18 | 2,559,245 | -0.05(-0.12%) |
Jul 02, 2020 | 46.70 | 47.08 | 46.00 | 46.23 | 2,657,031 | +0.11(+0.23%) |
Jul 01, 2020 | 46.70 | 46.92 | 45.93 | 46.12 | 1,830,505 | -0.46(-0.98%) |
Jun 30, 2020 | 45.77 | 46.92 | 45.37 | 46.58 | 2,868,091 | +0.63(+1.37%) |
Jun 29, 2020 | 45.06 | 45.95 | 45.03 | 45.95 | 1,814,675 | +1.26(+2.81%) |
Jun 26, 2020 | 45.76 | 46.27 | 44.59 | 44.69 | 9,939,769 | -1.17(-2.54%) |
Jun 25, 2020 | 45.68 | 46.25 | 45.24 | 45.86 | 2,820,509 | -0.12(-0.27%) |
Jun 24, 2020 | 46.86 | 47.37 | 45.60 | 45.98 | 2,601,417 | -1.30(-2.75%) |
Jun 23, 2020 | 48.00 | 48.22 | 47.22 | 47.28 | 1,797,778 | -0.30(-0.63%) |
Jun 22, 2020 | 47.47 | 47.70 | 46.81 | 47.59 | 1,453,379 | +0.01(+0.02%) |
Jun 19, 2020 | 47.87 | 48.43 | 47.14 | 47.58 | 5,280,746 | +0.62(+1.32%) |
Jun 18, 2020 | 47.30 | 47.43 | 46.56 | 46.96 | 2,288,884 | -0.49(-1.03%) |
Jun 17, 2020 | 48.20 | 48.30 | 47.30 | 47.44 | 2,377,763 | -0.74(-1.54%) |
Jun 16, 2020 | 48.45 | 48.66 | 47.40 | 48.19 | 2,900,764 | +0.92(+1.95%) |
Jun 15, 2020 | 45.83 | 47.68 | 45.31 | 47.27 | 2,201,548 | +0.50(+1.08%) |
Jun 12, 2020 | 47.74 | 48.10 | 45.53 | 46.76 | 1,976,688 | +0.35(+0.76%) |
Jun 11, 2020 | 47.83 | 48.17 | 46.08 | 46.41 | 2,135,821 | -2.63(-5.37%) |
Jun 10, 2020 | 51.21 | 51.31 | 48.96 | 49.04 | 2,496,055 | -1.93(-3.78%) |
Jun 09, 2020 | 51.88 | 52.09 | 50.47 | 50.97 | 1,649,723 | -1.47(-2.80%) |
Jun 08, 2020 | 50.45 | 52.57 | 50.31 | 52.44 | 2,897,916 | +1.80(+3.56%) |
Jun 05, 2020 | 50.45 | 51.71 | 50.40 | 50.64 | 2,099,970 | +0.69(+1.38%) |
Jun 04, 2020 | 49.66 | 50.47 | 49.35 | 49.95 | 2,349,884 | -0.11(-0.23%) |
Jun 03, 2020 | 49.50 | 50.51 | 49.35 | 50.06 | 2,447,251 | +0.75(+1.52%) |
Jun 02, 2020 | 48.20 | 49.50 | 47.75 | 49.31 | 3,327,409 | +0.95(+1.96%) |
Jun 01, 2020 | 48.17 | 48.69 | 47.87 | 48.36 | 1,411,270 | +0.01(+0.02%) |
May 29, 2020 | 48.19 | 48.66 | 47.50 | 48.35 | 4,950,148 | +0.28(+0.59%) |
May 28, 2020 | 48.02 | 48.88 | 47.58 | 48.07 | 1,872,944 | +0.55(+1.15%) |
May 27, 2020 | 46.65 | 47.52 | 45.70 | 47.52 | 2,161,784 | +1.02(+2.19%) |
May 26, 2020 | 48.43 | 48.69 | 46.37 | 46.51 | 2,855,523 | -0.88(-1.85%) |
May 22, 2020 | 46.90 | 47.48 | 46.54 | 47.38 | 1,543,280 | +0.36(+0.77%) |
May 21, 2020 | 46.59 | 47.27 | 46.22 | 47.02 | 1,595,174 | +0.20(+0.43%) |
May 20, 2020 | 45.99 | 47.53 | 45.13 | 46.82 | 3,105,624 | +1.23(+2.70%) |
May 19, 2020 | 45.89 | 46.62 | 45.55 | 45.59 | 2,360,248 | -0.57(-1.24%) |
May 18, 2020 | 44.27 | 46.37 | 44.27 | 46.16 | 3,065,255 | +2.88(+6.66%) |
May 15, 2020 | 42.70 | 43.32 | 42.23 | 43.28 | 2,882,412 | +1.46(+3.49%) |
May 14, 2020 | 41.25 | 41.88 | 40.46 | 41.82 | 2,986,545 | -0.27(-0.63%) |
May 13, 2020 | 44.23 | 44.38 | 41.79 | 42.09 | 2,647,420 | -2.21(-4.99%) |
May 12, 2020 | 47.27 | 48.04 | 44.25 | 44.30 | 2,738,491 | -2.78(-5.90%) |
May 11, 2020 | 46.94 | 47.92 | 46.07 | 47.07 | 6,655,547 | +2.97(+6.74%) |
May 08, 2020 | 43.60 | 44.42 | 42.58 | 44.10 | 3,130,784 | +1.20(+2.80%) |
May 07, 2020 | 42.49 | 43.35 | 42.44 | 42.90 | 3,526,284 | +0.99(+2.36%) |
May 06, 2020 | 42.28 | 42.91 | 41.90 | 41.91 | 3,418,070 | -0.04(-0.11%) |
May 05, 2020 | 42.03 | 42.70 | 41.69 | 41.95 | 2,418,085 | +0.38(+0.91%) |
May 04, 2020 | 41.81 | 41.97 | 40.97 | 41.57 | 2,879,704 | -0.35(-0.84%) |