Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.84 | 53.97 | 52.85 | 53.34 | 1,160,576 | -0.85(-1.56%) |
Jul 30, 2020 | 53.77 | 54.26 | 53.26 | 54.19 | 856,820 | -0.72(-1.32%) |
Jul 29, 2020 | 55.25 | 55.25 | 54.68 | 54.91 | 901,277 | +0.91(+1.68%) |
Jul 28, 2020 | 53.24 | 54.38 | 53.24 | 54.00 | 914,923 | +0.17(+0.31%) |
Jul 27, 2020 | 54.16 | 54.16 | 53.62 | 53.84 | 885,778 | +0.78(+1.48%) |
Jul 24, 2020 | 53.72 | 53.84 | 52.95 | 53.05 | 1,019,983 | +0.42(+0.80%) |
Jul 23, 2020 | 53.36 | 53.77 | 52.57 | 52.63 | 1,965,093 | +3.37(+6.84%) |
Jul 22, 2020 | 49.27 | 49.34 | 48.77 | 49.26 | 1,005,329 | +0.26(+0.52%) |
Jul 21, 2020 | 49.37 | 49.67 | 48.98 | 49.00 | 965,590 | +0.26(+0.52%) |
Jul 20, 2020 | 49.21 | 49.36 | 48.66 | 48.75 | 1,349,936 | -0.38(-0.77%) |
Jul 17, 2020 | 49.01 | 49.23 | 48.84 | 49.13 | 628,362 | +0.48(+0.98%) |
Jul 16, 2020 | 48.57 | 48.77 | 48.48 | 48.65 | 720,084 | -0.05(-0.11%) |
Jul 15, 2020 | 49.08 | 49.26 | 48.66 | 48.70 | 784,208 | +0.19(+0.40%) |
Jul 14, 2020 | 48.14 | 48.58 | 48.14 | 48.51 | 909,907 | +0.21(+0.44%) |
Jul 13, 2020 | 48.19 | 48.69 | 47.93 | 48.30 | 2,114,353 | +0.49(+1.01%) |
Jul 10, 2020 | 47.62 | 47.89 | 47.50 | 47.81 | 1,230,646 | +0.44(+0.93%) |
Jul 09, 2020 | 48.19 | 48.31 | 47.23 | 47.37 | 2,341,946 | -0.78(-1.61%) |
Jul 08, 2020 | 47.81 | 48.15 | 47.69 | 48.15 | 816,712 | +0.00(+0.00%) |
Jul 07, 2020 | 48.03 | 48.39 | 47.94 | 48.15 | 752,908 | -0.40(-0.82%) |
Jul 06, 2020 | 48.94 | 49.09 | 48.44 | 48.54 | 884,978 | -0.56(-1.13%) |
Jul 02, 2020 | 48.98 | 49.47 | 48.98 | 49.10 | 741,177 | +0.53(+1.09%) |
Jul 01, 2020 | 48.24 | 48.76 | 48.20 | 48.57 | 755,090 | +0.17(+0.35%) |
Jun 30, 2020 | 47.97 | 48.49 | 47.96 | 48.40 | 1,124,556 | -0.34(-0.71%) |
Jun 29, 2020 | 48.81 | 49.00 | 48.54 | 48.75 | 910,668 | -0.77(-1.55%) |
Jun 26, 2020 | 50.34 | 50.34 | 49.47 | 49.51 | 1,002,635 | -0.34(-0.67%) |
Jun 25, 2020 | 49.66 | 49.88 | 49.29 | 49.85 | 1,157,761 | +0.19(+0.39%) |
Jun 24, 2020 | 50.46 | 50.49 | 49.66 | 49.66 | 1,622,028 | -0.80(-1.59%) |
Jun 23, 2020 | 50.53 | 51.04 | 50.44 | 50.46 | 1,164,257 | +0.01(+0.02%) |
Jun 22, 2020 | 51.07 | 51.10 | 50.37 | 50.45 | 935,398 | -0.15(-0.30%) |
Jun 19, 2020 | 51.29 | 51.34 | 50.48 | 50.60 | 1,118,739 | +0.46(+0.91%) |
Jun 18, 2020 | 50.38 | 50.48 | 49.91 | 50.14 | 1,714,622 | -0.16(-0.32%) |
Jun 17, 2020 | 50.14 | 50.88 | 50.10 | 50.30 | 2,548,182 | +0.65(+1.31%) |
Jun 16, 2020 | 49.43 | 49.85 | 49.09 | 49.65 | 1,634,258 | +1.12(+2.31%) |
Jun 15, 2020 | 47.68 | 48.65 | 47.51 | 48.53 | 1,611,085 | +0.24(+0.49%) |
Jun 12, 2020 | 48.32 | 48.57 | 47.76 | 48.29 | 4,542,078 | +0.04(+0.07%) |
Jun 11, 2020 | 48.76 | 49.11 | 47.96 | 48.25 | 4,671,511 | -1.46(-2.93%) |
Jun 10, 2020 | 49.79 | 50.00 | 49.50 | 49.71 | 1,202,989 | +0.67(+1.37%) |
Jun 09, 2020 | 48.88 | 49.29 | 48.84 | 49.04 | 861,656 | -0.82(-1.65%) |
Jun 08, 2020 | 49.45 | 49.86 | 49.40 | 49.86 | 936,384 | +0.25(+0.50%) |
Jun 05, 2020 | 49.76 | 50.05 | 49.46 | 49.61 | 1,057,626 | +0.47(+0.95%) |
Jun 04, 2020 | 49.24 | 49.57 | 49.03 | 49.14 | 1,047,156 | +0.03(+0.05%) |
Jun 03, 2020 | 48.68 | 49.48 | 48.60 | 49.12 | 1,124,136 | +0.92(+1.90%) |
Jun 02, 2020 | 48.13 | 48.33 | 47.89 | 48.20 | 974,703 | +0.23(+0.48%) |
Jun 01, 2020 | 47.83 | 48.10 | 47.65 | 47.97 | 934,663 | +0.30(+0.63%) |
May 29, 2020 | 48.06 | 48.09 | 47.25 | 47.67 | 1,735,309 | +0.39(+0.82%) |
May 28, 2020 | 46.98 | 47.60 | 46.96 | 47.28 | 2,749,984 | +1.21(+2.62%) |
May 27, 2020 | 44.79 | 46.12 | 44.77 | 46.07 | 1,910,601 | +1.02(+2.27%) |
May 26, 2020 | 45.42 | 45.45 | 44.98 | 45.05 | 1,258,978 | +0.27(+0.61%) |
May 22, 2020 | 44.42 | 44.87 | 44.30 | 44.78 | 1,124,181 | -0.06(-0.14%) |
May 21, 2020 | 45.32 | 45.40 | 44.80 | 44.84 | 1,460,001 | -0.52(-1.15%) |
May 20, 2020 | 45.26 | 45.62 | 45.16 | 45.36 | 1,275,323 | +0.67(+1.50%) |
May 19, 2020 | 45.41 | 45.51 | 44.68 | 44.69 | 1,842,006 | -1.57(-3.39%) |
May 18, 2020 | 45.68 | 46.43 | 45.54 | 46.26 | 1,505,351 | +1.09(+2.42%) |
May 15, 2020 | 44.72 | 45.17 | 44.68 | 45.17 | 1,737,917 | +0.19(+0.43%) |
May 14, 2020 | 44.83 | 45.07 | 44.47 | 44.97 | 1,476,354 | -0.30(-0.67%) |
May 13, 2020 | 45.62 | 45.82 | 45.05 | 45.28 | 1,217,998 | -0.09(-0.19%) |
May 12, 2020 | 45.87 | 46.05 | 45.36 | 45.36 | 1,167,917 | -0.28(-0.61%) |
May 11, 2020 | 45.09 | 45.85 | 44.97 | 45.64 | 1,861,095 | +0.28(+0.62%) |
May 08, 2020 | 45.01 | 45.46 | 44.64 | 45.36 | 2,781,437 | +1.16(+2.63%) |
May 07, 2020 | 44.33 | 44.52 | 43.86 | 44.20 | 1,393,991 | +0.67(+1.55%) |
May 06, 2020 | 44.33 | 44.36 | 43.50 | 43.53 | 1,243,246 | -0.73(-1.64%) |
May 05, 2020 | 44.24 | 44.56 | 44.10 | 44.25 | 1,840,911 | -0.31(-0.69%) |
May 04, 2020 | 44.36 | 44.62 | 43.99 | 44.56 | 1,342,288 | -0.47(-1.05%) |