Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.75 | 49.24 | 48.44 | 49.24 | 2,628,817 | +0.27(+0.56%) |
Jul 30, 2020 | 49.27 | 49.27 | 48.63 | 48.97 | 2,139,678 | -0.80(-1.60%) |
Jul 29, 2020 | 49.23 | 49.89 | 49.20 | 49.77 | 2,840,358 | +0.31(+0.63%) |
Jul 28, 2020 | 49.75 | 50.14 | 49.20 | 49.45 | 3,450,859 | -0.27(-0.55%) |
Jul 27, 2020 | 49.62 | 50.29 | 49.35 | 49.73 | 2,741,965 | +0.10(+0.21%) |
Jul 24, 2020 | 50.06 | 50.49 | 49.26 | 49.62 | 4,628,335 | -0.19(-0.37%) |
Jul 23, 2020 | 49.38 | 50.06 | 49.19 | 49.81 | 4,553,454 | +0.47(+0.95%) |
Jul 22, 2020 | 48.52 | 50.00 | 48.42 | 49.34 | 4,945,399 | +0.92(+1.90%) |
Jul 21, 2020 | 45.79 | 48.57 | 45.67 | 48.42 | 6,376,653 | +2.30(+4.99%) |
Jul 20, 2020 | 45.72 | 46.18 | 45.44 | 46.11 | 3,957,235 | +0.14(+0.31%) |
Jul 17, 2020 | 46.14 | 46.29 | 45.71 | 45.97 | 6,286,422 | -0.01(-0.03%) |
Jul 16, 2020 | 45.23 | 46.04 | 45.16 | 45.98 | 3,059,698 | +0.42(+0.93%) |
Jul 15, 2020 | 45.17 | 45.72 | 44.73 | 45.56 | 3,140,037 | +0.97(+2.17%) |
Jul 14, 2020 | 43.57 | 44.67 | 43.31 | 44.59 | 3,694,145 | +0.82(+1.86%) |
Jul 13, 2020 | 43.64 | 44.37 | 43.13 | 43.78 | 3,309,144 | +0.23(+0.53%) |
Jul 10, 2020 | 43.04 | 43.69 | 42.99 | 43.54 | 2,429,591 | +0.47(+1.09%) |
Jul 09, 2020 | 43.47 | 43.80 | 42.93 | 43.08 | 2,400,566 | -0.60(-1.36%) |
Jul 08, 2020 | 43.85 | 44.24 | 43.39 | 43.67 | 2,050,413 | -0.18(-0.41%) |
Jul 07, 2020 | 44.26 | 44.58 | 43.75 | 43.85 | 2,274,452 | -0.80(-1.80%) |
Jul 06, 2020 | 44.56 | 44.80 | 44.19 | 44.66 | 3,431,337 | +0.86(+1.96%) |
Jul 02, 2020 | 43.63 | 44.62 | 43.26 | 43.80 | 2,562,293 | +0.83(+1.93%) |
Jul 01, 2020 | 43.73 | 43.77 | 42.83 | 42.97 | 2,349,683 | -0.35(-0.80%) |
Jun 30, 2020 | 42.27 | 43.54 | 42.13 | 43.32 | 3,484,185 | +0.68(+1.59%) |
Jun 29, 2020 | 42.54 | 43.10 | 41.67 | 42.64 | 2,369,272 | +0.72(+1.71%) |
Jun 26, 2020 | 42.14 | 42.45 | 41.73 | 41.92 | 3,787,888 | -0.47(-1.11%) |
Jun 25, 2020 | 41.77 | 42.45 | 41.44 | 42.39 | 2,260,501 | +0.42(+1.01%) |
Jun 24, 2020 | 42.79 | 42.79 | 41.78 | 41.97 | 2,147,457 | -1.30(-3.01%) |
Jun 23, 2020 | 43.69 | 43.87 | 43.17 | 43.27 | 2,092,935 | +0.03(+0.07%) |
Jun 22, 2020 | 43.00 | 43.41 | 42.53 | 43.24 | 1,662,724 | -0.14(-0.32%) |
Jun 19, 2020 | 43.63 | 43.80 | 42.76 | 43.38 | 4,655,291 | +0.28(+0.66%) |
Jun 18, 2020 | 43.19 | 43.49 | 42.77 | 43.10 | 1,454,416 | +0.10(+0.23%) |
Jun 17, 2020 | 43.36 | 43.52 | 42.81 | 43.00 | 1,739,057 | -0.12(-0.28%) |
Jun 16, 2020 | 43.95 | 44.27 | 42.67 | 43.12 | 3,020,720 | +0.46(+1.07%) |
Jun 15, 2020 | 41.30 | 42.77 | 41.03 | 42.66 | 2,326,664 | +0.32(+0.75%) |
Jun 12, 2020 | 43.17 | 43.18 | 41.29 | 42.35 | 3,024,505 | +0.34(+0.81%) |
Jun 11, 2020 | 43.63 | 43.63 | 41.97 | 42.00 | 3,580,988 | -2.44(-5.49%) |
Jun 10, 2020 | 45.45 | 45.51 | 44.44 | 44.45 | 3,398,860 | -1.24(-2.72%) |
Jun 09, 2020 | 45.10 | 46.00 | 44.85 | 45.69 | 2,434,431 | +0.07(+0.15%) |
Jun 08, 2020 | 45.01 | 45.92 | 44.86 | 45.62 | 3,077,102 | +0.51(+1.13%) |
Jun 05, 2020 | 44.59 | 45.49 | 44.26 | 45.11 | 4,347,726 | +1.31(+2.99%) |
Jun 04, 2020 | 42.98 | 43.82 | 42.78 | 43.80 | 2,273,099 | +0.61(+1.42%) |
Jun 03, 2020 | 42.73 | 43.38 | 42.71 | 43.19 | 2,545,622 | +0.69(+1.63%) |
Jun 02, 2020 | 42.11 | 42.54 | 42.11 | 42.50 | 3,043,693 | +0.18(+0.42%) |
Jun 01, 2020 | 42.86 | 43.11 | 42.22 | 42.32 | 2,065,771 | -0.43(-1.00%) |
May 29, 2020 | 42.66 | 43.01 | 42.08 | 42.75 | 4,149,018 | -0.08(-0.20%) |
May 28, 2020 | 43.50 | 43.71 | 42.50 | 42.83 | 3,372,260 | -0.61(-1.41%) |
May 27, 2020 | 42.87 | 43.47 | 42.34 | 43.44 | 3,190,040 | +1.46(+3.47%) |
May 26, 2020 | 40.47 | 42.10 | 40.23 | 41.98 | 4,033,587 | +2.38(+6.02%) |
May 22, 2020 | 39.29 | 39.66 | 39.07 | 39.60 | 2,438,921 | +0.13(+0.34%) |
May 21, 2020 | 39.94 | 40.05 | 39.37 | 39.46 | 2,201,224 | -0.49(-1.22%) |
May 20, 2020 | 39.76 | 40.39 | 39.71 | 39.95 | 3,387,143 | +0.28(+0.70%) |
May 19, 2020 | 40.35 | 40.65 | 39.64 | 39.67 | 3,004,860 | -0.82(-2.03%) |
May 18, 2020 | 40.08 | 40.59 | 39.72 | 40.49 | 3,886,390 | +1.82(+4.70%) |
May 15, 2020 | 38.40 | 39.12 | 38.17 | 38.68 | 6,415,496 | +0.13(+0.33%) |
May 14, 2020 | 37.53 | 38.64 | 37.18 | 38.55 | 3,825,487 | +0.35(+0.92%) |
May 13, 2020 | 38.42 | 38.84 | 38.01 | 38.20 | 6,769,230 | -0.49(-1.26%) |
May 12, 2020 | 38.98 | 39.84 | 38.67 | 38.68 | 3,942,410 | -1.15(-2.89%) |
May 11, 2020 | 40.05 | 40.13 | 39.57 | 39.83 | 2,392,966 | -0.27(-0.68%) |
May 08, 2020 | 39.88 | 40.20 | 39.62 | 40.11 | 2,756,045 | +0.58(+1.47%) |
May 07, 2020 | 39.73 | 39.91 | 39.32 | 39.52 | 2,542,317 | +0.18(+0.45%) |
May 06, 2020 | 39.58 | 39.72 | 39.17 | 39.35 | 2,875,816 | +0.14(+0.35%) |
May 05, 2020 | 39.48 | 39.93 | 39.20 | 39.21 | 2,708,518 | -0.18(-0.45%) |
May 04, 2020 | 39.17 | 39.44 | 38.62 | 39.39 | 3,005,170 | +0.05(+0.12%) |