Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.55 | 55.56 | 52.49 | 52.78 | 3,297,723 | -3.54(-6.28%) |
Jul 30, 2020 | 56.53 | 56.77 | 55.00 | 56.32 | 3,753,252 | +1.34(+2.43%) |
Jul 29, 2020 | 54.71 | 55.19 | 54.31 | 54.98 | 2,964,217 | +1.03(+1.91%) |
Jul 28, 2020 | 53.15 | 54.36 | 53.11 | 53.95 | 1,865,973 | +1.51(+2.88%) |
Jul 27, 2020 | 52.58 | 52.84 | 52.12 | 52.44 | 1,930,685 | -0.44(-0.83%) |
Jul 24, 2020 | 52.57 | 53.01 | 52.50 | 52.87 | 1,119,798 | -0.02(-0.04%) |
Jul 23, 2020 | 53.12 | 53.61 | 52.63 | 52.89 | 1,527,910 | +0.08(+0.15%) |
Jul 22, 2020 | 52.83 | 52.99 | 52.52 | 52.82 | 1,856,869 | -0.95(-1.77%) |
Jul 21, 2020 | 53.33 | 54.41 | 53.22 | 53.77 | 2,724,992 | +1.81(+3.49%) |
Jul 20, 2020 | 52.17 | 52.33 | 51.77 | 51.95 | 2,030,802 | -0.26(-0.50%) |
Jul 17, 2020 | 52.12 | 52.35 | 51.76 | 52.22 | 973,970 | -0.06(-0.11%) |
Jul 16, 2020 | 51.89 | 52.79 | 51.68 | 52.27 | 1,146,016 | -0.24(-0.46%) |
Jul 15, 2020 | 52.73 | 53.32 | 52.16 | 52.52 | 2,092,843 | +1.09(+2.11%) |
Jul 14, 2020 | 50.49 | 51.51 | 50.38 | 51.43 | 1,689,809 | +0.57(+1.12%) |
Jul 13, 2020 | 52.29 | 52.36 | 50.60 | 50.86 | 2,160,201 | -1.27(-2.44%) |
Jul 10, 2020 | 50.41 | 52.19 | 50.35 | 52.13 | 2,286,418 | +2.67(+5.39%) |
Jul 09, 2020 | 50.39 | 50.51 | 49.23 | 49.46 | 1,844,895 | -1.36(-2.67%) |
Jul 08, 2020 | 50.74 | 51.33 | 50.46 | 50.82 | 1,777,906 | -0.12(-0.23%) |
Jul 07, 2020 | 50.90 | 51.30 | 50.57 | 50.94 | 2,641,909 | -0.32(-0.62%) |
Jul 06, 2020 | 50.68 | 51.34 | 50.28 | 51.26 | 2,648,153 | +2.67(+5.49%) |
Jul 02, 2020 | 49.26 | 49.81 | 48.29 | 48.59 | 2,547,649 | +1.11(+2.33%) |
Jul 01, 2020 | 46.94 | 48.17 | 46.94 | 47.48 | 2,365,376 | -0.32(-0.67%) |
Jun 30, 2020 | 47.61 | 47.92 | 47.11 | 47.80 | 1,785,034 | +0.00(+0.00%) |
Jun 29, 2020 | 47.15 | 47.85 | 46.76 | 47.80 | 1,631,727 | +1.21(+2.60%) |
Jun 26, 2020 | 48.00 | 48.10 | 46.35 | 46.59 | 3,220,374 | -1.80(-3.73%) |
Jun 25, 2020 | 47.11 | 48.46 | 47.11 | 48.39 | 1,998,119 | +0.96(+2.02%) |
Jun 24, 2020 | 49.35 | 49.39 | 47.22 | 47.43 | 3,982,073 | -3.08(-6.10%) |
Jun 23, 2020 | 51.00 | 51.00 | 50.35 | 50.52 | 1,880,708 | +1.18(+2.40%) |
Jun 22, 2020 | 49.16 | 49.44 | 48.67 | 49.34 | 1,250,551 | +0.43(+0.87%) |
Jun 19, 2020 | 50.90 | 50.94 | 48.76 | 48.91 | 2,548,578 | -1.30(-2.59%) |
Jun 18, 2020 | 49.46 | 50.52 | 49.19 | 50.21 | 1,532,563 | +0.42(+0.84%) |
Jun 17, 2020 | 50.50 | 50.51 | 49.45 | 49.79 | 2,444,875 | -0.83(-1.65%) |
Jun 16, 2020 | 52.04 | 52.45 | 49.79 | 50.62 | 3,339,655 | +1.45(+2.96%) |
Jun 15, 2020 | 48.09 | 49.43 | 47.91 | 49.17 | 3,231,799 | -0.75(-1.50%) |
Jun 12, 2020 | 50.44 | 50.64 | 48.72 | 49.92 | 3,349,185 | +2.43(+5.13%) |
Jun 11, 2020 | 49.95 | 49.98 | 47.24 | 47.48 | 5,402,163 | -4.48(-8.62%) |
Jun 10, 2020 | 53.70 | 53.73 | 51.74 | 51.96 | 3,098,389 | -1.47(-2.76%) |
Jun 09, 2020 | 53.98 | 54.27 | 53.17 | 53.44 | 3,179,649 | -2.18(-3.91%) |
Jun 08, 2020 | 55.45 | 55.94 | 54.83 | 55.61 | 4,205,488 | +0.71(+1.29%) |
Jun 05, 2020 | 55.80 | 56.32 | 54.58 | 54.90 | 5,453,117 | +2.06(+3.91%) |
Jun 04, 2020 | 52.30 | 54.02 | 51.77 | 52.84 | 4,982,887 | +0.64(+1.23%) |
Jun 03, 2020 | 50.48 | 52.54 | 50.32 | 52.19 | 6,717,892 | +4.60(+9.66%) |
Jun 02, 2020 | 47.36 | 48.15 | 46.94 | 47.59 | 4,366,873 | +0.61(+1.31%) |
Jun 01, 2020 | 45.92 | 47.15 | 45.57 | 46.98 | 3,226,927 | +1.97(+4.37%) |
May 29, 2020 | 45.13 | 45.25 | 44.35 | 45.01 | 3,274,911 | -0.58(-1.26%) |
May 28, 2020 | 46.42 | 46.42 | 45.50 | 45.59 | 4,426,679 | +0.33(+0.72%) |
May 27, 2020 | 45.85 | 45.85 | 44.13 | 45.26 | 5,068,251 | +2.63(+6.17%) |
May 26, 2020 | 41.42 | 42.96 | 41.12 | 42.63 | 6,306,590 | +3.36(+8.56%) |
May 22, 2020 | 39.49 | 39.50 | 38.70 | 39.27 | 3,473,526 | -0.24(-0.61%) |
May 21, 2020 | 39.80 | 40.20 | 39.26 | 39.51 | 3,808,513 | -0.99(-2.44%) |
May 20, 2020 | 40.57 | 40.84 | 40.09 | 40.50 | 3,580,245 | +0.88(+2.23%) |
May 19, 2020 | 41.16 | 41.21 | 39.02 | 39.62 | 6,140,653 | -1.78(-4.29%) |
May 18, 2020 | 39.49 | 41.52 | 39.47 | 41.39 | 2,805,186 | +3.01(+7.86%) |
May 15, 2020 | 38.08 | 38.65 | 37.83 | 38.38 | 1,908,351 | +0.43(+1.14%) |
May 14, 2020 | 37.08 | 38.08 | 36.42 | 37.95 | 3,866,854 | -0.66(-1.72%) |
May 13, 2020 | 39.35 | 39.50 | 38.19 | 38.61 | 2,694,012 | -1.25(-3.13%) |
May 12, 2020 | 40.75 | 40.90 | 39.86 | 39.86 | 1,848,554 | -1.17(-2.86%) |
May 11, 2020 | 41.56 | 41.56 | 41.03 | 41.03 | 2,126,614 | -0.59(-1.41%) |
May 08, 2020 | 41.57 | 41.76 | 41.31 | 41.61 | 2,254,235 | +0.87(+2.14%) |
May 07, 2020 | 42.20 | 42.23 | 40.72 | 40.74 | 1,993,975 | -0.19(-0.47%) |
May 06, 2020 | 40.76 | 41.07 | 40.26 | 40.93 | 2,267,741 | +1.09(+2.75%) |
May 05, 2020 | 40.23 | 40.65 | 39.77 | 39.84 | 3,290,933 | -0.86(-2.12%) |
May 04, 2020 | 40.73 | 41.31 | 40.01 | 40.70 | 3,691,478 | -2.30(-5.36%) |