Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.67 | 49.75 | 48.34 | 49.12 | 17,769,218 | -0.67(-1.35%) |
Jul 30, 2020 | 48.81 | 49.80 | 48.19 | 49.79 | 17,960,688 | +0.34(+0.69%) |
Jul 29, 2020 | 49.45 | 49.68 | 48.85 | 49.45 | 14,961,139 | +0.29(+0.60%) |
Jul 28, 2020 | 50.30 | 50.31 | 49.10 | 49.15 | 15,897,175 | -1.47(-2.91%) |
Jul 27, 2020 | 49.65 | 50.74 | 49.54 | 50.62 | 16,292,032 | +1.54(+3.14%) |
Jul 24, 2020 | 50.32 | 50.32 | 48.72 | 49.08 | 25,831,832 | -2.57(-4.98%) |
Jul 23, 2020 | 50.77 | 53.18 | 50.60 | 51.65 | 34,014,516 | +0.97(+1.92%) |
Jul 22, 2020 | 50.61 | 50.80 | 50.06 | 50.68 | 11,622,839 | +0.13(+0.25%) |
Jul 21, 2020 | 50.65 | 51.67 | 50.27 | 50.55 | 16,978,132 | +0.30(+0.61%) |
Jul 20, 2020 | 48.73 | 50.36 | 48.60 | 50.25 | 17,937,568 | +1.71(+3.52%) |
Jul 17, 2020 | 49.37 | 49.49 | 48.36 | 48.54 | 15,290,186 | -0.62(-1.26%) |
Jul 16, 2020 | 48.89 | 49.34 | 48.31 | 49.16 | 14,275,631 | -0.40(-0.81%) |
Jul 15, 2020 | 49.27 | 49.70 | 48.47 | 49.56 | 16,211,355 | +0.78(+1.61%) |
Jul 14, 2020 | 48.16 | 48.86 | 47.05 | 48.78 | 17,779,356 | +0.25(+0.51%) |
Jul 13, 2020 | 50.35 | 51.30 | 48.46 | 48.53 | 23,731,452 | -1.22(-2.45%) |
Jul 10, 2020 | 49.07 | 49.76 | 48.47 | 49.75 | 18,474,732 | +0.71(+1.44%) |
Jul 09, 2020 | 48.92 | 49.45 | 47.82 | 49.04 | 18,848,034 | +0.20(+0.40%) |
Jul 08, 2020 | 48.63 | 48.85 | 48.04 | 48.85 | 15,593,442 | +0.68(+1.41%) |
Jul 07, 2020 | 49.57 | 49.64 | 48.09 | 48.17 | 20,153,656 | -1.78(-3.56%) |
Jul 06, 2020 | 49.80 | 50.47 | 49.53 | 49.95 | 16,596,094 | +1.05(+2.15%) |
Jul 02, 2020 | 49.55 | 49.80 | 48.55 | 48.90 | 18,916,608 | +0.13(+0.26%) |
Jul 01, 2020 | 50.55 | 50.59 | 48.68 | 48.77 | 25,681,752 | -1.79(-3.53%) |
Jun 30, 2020 | 50.81 | 51.49 | 50.02 | 50.55 | 48,754,712 | +2.33(+4.82%) |
Jun 29, 2020 | 47.78 | 48.23 | 46.69 | 48.23 | 24,964,458 | +0.65(+1.36%) |
Jun 26, 2020 | 48.23 | 48.43 | 47.24 | 47.58 | 17,252,744 | -0.69(-1.42%) |
Jun 25, 2020 | 47.34 | 48.39 | 46.39 | 48.27 | 15,197,656 | +0.88(+1.86%) |
Jun 24, 2020 | 48.72 | 49.16 | 47.12 | 47.39 | 19,683,468 | -1.52(-3.11%) |
Jun 23, 2020 | 49.74 | 49.94 | 48.64 | 48.91 | 23,625,718 | -1.29(-2.56%) |
Jun 22, 2020 | 50.14 | 50.44 | 49.30 | 50.19 | 16,243,854 | +0.31(+0.63%) |
Jun 19, 2020 | 50.20 | 51.76 | 49.80 | 49.88 | 28,617,406 | +0.34(+0.69%) |
Jun 18, 2020 | 49.55 | 50.08 | 49.08 | 49.53 | 13,446,200 | -0.47(-0.94%) |
Jun 17, 2020 | 50.34 | 50.55 | 49.58 | 50.01 | 14,157,068 | -0.06(-0.12%) |
Jun 16, 2020 | 50.20 | 51.17 | 48.93 | 50.06 | 21,379,466 | +1.75(+3.62%) |
Jun 15, 2020 | 46.47 | 48.80 | 46.22 | 48.32 | 18,373,554 | +0.54(+1.13%) |
Jun 12, 2020 | 49.34 | 49.53 | 46.47 | 47.78 | 24,757,204 | +0.17(+0.35%) |
Jun 11, 2020 | 49.48 | 50.12 | 47.29 | 47.61 | 30,450,192 | -3.88(-7.53%) |
Jun 10, 2020 | 51.93 | 52.30 | 50.60 | 51.49 | 19,102,200 | -0.67(-1.28%) |
Jun 09, 2020 | 51.66 | 52.50 | 51.47 | 52.15 | 18,170,756 | -0.54(-1.02%) |
Jun 08, 2020 | 53.47 | 53.62 | 51.25 | 52.69 | 23,279,502 | -0.02(-0.04%) |
Jun 05, 2020 | 51.67 | 53.79 | 51.60 | 52.71 | 34,761,688 | +2.45(+4.88%) |
Jun 04, 2020 | 47.94 | 51.01 | 47.69 | 50.26 | 35,480,024 | +2.26(+4.70%) |
Jun 03, 2020 | 47.14 | 48.49 | 46.56 | 48.00 | 35,307,236 | +2.06(+4.49%) |
Jun 02, 2020 | 45.62 | 45.97 | 44.72 | 45.94 | 23,455,922 | +0.47(+1.04%) |
Jun 01, 2020 | 46.60 | 46.78 | 45.45 | 45.47 | 22,288,468 | -1.54(-3.28%) |
May 29, 2020 | 45.75 | 47.12 | 45.35 | 47.01 | 26,857,644 | +1.41(+3.10%) |
May 28, 2020 | 47.79 | 47.88 | 45.21 | 45.60 | 39,043,516 | -2.92(-6.03%) |
May 27, 2020 | 45.09 | 48.65 | 43.08 | 48.52 | 57,112,864 | +3.58(+7.97%) |
May 26, 2020 | 45.35 | 45.82 | 44.60 | 44.94 | 24,762,816 | +0.84(+1.91%) |
May 22, 2020 | 44.30 | 44.46 | 43.41 | 44.10 | 13,640,895 | -0.27(-0.62%) |
May 21, 2020 | 45.63 | 45.70 | 43.92 | 44.37 | 17,766,814 | -1.39(-3.04%) |
May 20, 2020 | 45.64 | 46.16 | 45.23 | 45.77 | 18,212,880 | +1.49(+3.37%) |
May 19, 2020 | 44.92 | 45.36 | 44.18 | 44.27 | 17,708,252 | -0.78(-1.74%) |
May 18, 2020 | 44.97 | 45.29 | 44.11 | 45.06 | 20,704,806 | +1.48(+3.40%) |
May 15, 2020 | 42.47 | 43.94 | 42.43 | 43.58 | 29,353,696 | -1.30(-2.89%) |
May 14, 2020 | 42.25 | 44.92 | 41.71 | 44.87 | 28,044,538 | +2.16(+5.05%) |
May 13, 2020 | 45.01 | 45.02 | 42.15 | 42.71 | 35,749,996 | -2.12(-4.73%) |
May 12, 2020 | 47.61 | 47.65 | 44.79 | 44.83 | 27,213,616 | -2.46(-5.21%) |
May 11, 2020 | 46.85 | 47.82 | 46.55 | 47.30 | 17,675,754 | -0.05(-0.10%) |
May 08, 2020 | 46.40 | 47.55 | 46.40 | 47.35 | 17,777,880 | +1.63(+3.56%) |
May 07, 2020 | 46.24 | 46.61 | 45.47 | 45.72 | 16,676,378 | +0.50(+1.11%) |
May 06, 2020 | 45.21 | 46.24 | 45.06 | 45.22 | 22,428,044 | +0.66(+1.48%) |
May 05, 2020 | 44.60 | 46.07 | 44.27 | 44.56 | 21,392,638 | +0.93(+2.14%) |
May 04, 2020 | 43.36 | 43.85 | 42.79 | 43.63 | 21,780,860 | -0.59(-1.33%) |