Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.10 | 52.10 | 50.62 | 51.66 | 3,183,600 | -0.26(-0.50%) |
Jul 30, 2020 | 51.45 | 52.26 | 51.27 | 51.92 | 3,386,529 | -0.16(-0.31%) |
Jul 29, 2020 | 51.17 | 52.13 | 50.96 | 52.08 | 3,191,056 | +1.61(+3.19%) |
Jul 28, 2020 | 52.22 | 52.74 | 50.41 | 50.47 | 5,177,815 | -1.43(-2.76%) |
Jul 27, 2020 | 50.39 | 51.92 | 50.09 | 51.90 | 3,688,616 | +1.94(+3.88%) |
Jul 24, 2020 | 49.80 | 50.25 | 48.99 | 49.96 | 3,652,700 | +0.13(+0.26%) |
Jul 23, 2020 | 50.65 | 51.49 | 49.11 | 49.83 | 5,613,446 | -0.05(-0.10%) |
Jul 22, 2020 | 48.02 | 50.02 | 48.01 | 49.88 | 3,454,658 | +1.87(+3.90%) |
Jul 21, 2020 | 48.29 | 48.29 | 47.63 | 48.01 | 2,104,240 | -0.02(-0.04%) |
Jul 20, 2020 | 48.11 | 48.15 | 47.35 | 48.03 | 2,050,588 | -0.04(-0.08%) |
Jul 17, 2020 | 48.34 | 48.73 | 48.04 | 48.07 | 3,351,200 | +0.21(+0.44%) |
Jul 16, 2020 | 46.68 | 47.89 | 46.51 | 47.86 | 2,777,015 | +0.88(+1.87%) |
Jul 15, 2020 | 46.93 | 47.19 | 45.98 | 46.98 | 3,854,731 | +1.12(+2.44%) |
Jul 14, 2020 | 43.88 | 45.88 | 43.88 | 45.86 | 3,450,644 | +1.69(+3.83%) |
Jul 13, 2020 | 45.64 | 46.02 | 44.09 | 44.17 | 3,413,485 | -1.04(-2.30%) |
Jul 10, 2020 | 44.51 | 45.46 | 44.40 | 45.21 | 1,837,100 | +0.72(+1.62%) |
Jul 09, 2020 | 46.01 | 46.03 | 44.16 | 44.49 | 4,503,381 | -1.28(-2.80%) |
Jul 08, 2020 | 44.44 | 45.86 | 44.43 | 45.77 | 4,770,155 | +1.58(+3.58%) |
Jul 07, 2020 | 44.01 | 44.91 | 43.92 | 44.19 | 2,261,120 | -0.31(-0.70%) |
Jul 06, 2020 | 44.22 | 44.52 | 43.83 | 44.50 | 4,084,369 | +1.16(+2.68%) |
Jul 02, 2020 | 43.84 | 44.29 | 43.14 | 43.34 | 2,676,600 | +0.23(+0.53%) |
Jul 01, 2020 | 44.33 | 44.36 | 42.97 | 43.11 | 2,576,732 | -1.04(-2.36%) |
Jun 30, 2020 | 43.36 | 44.40 | 43.16 | 44.15 | 2,591,889 | +0.72(+1.66%) |
Jun 29, 2020 | 42.38 | 43.69 | 41.65 | 43.43 | 6,102,188 | +1.50(+3.58%) |
Jun 26, 2020 | 42.48 | 42.57 | 41.68 | 41.93 | 2,632,800 | -0.79(-1.85%) |
Jun 25, 2020 | 41.99 | 42.87 | 41.86 | 42.72 | 5,076,122 | -0.28(-0.65%) |
Jun 24, 2020 | 44.00 | 44.10 | 42.05 | 43.00 | 4,227,900 | -1.54(-3.46%) |
Jun 23, 2020 | 44.90 | 44.91 | 44.12 | 44.54 | 3,808,588 | +0.29(+0.66%) |
Jun 22, 2020 | 43.75 | 44.27 | 43.09 | 44.25 | 3,126,168 | +0.45(+1.03%) |
Jun 19, 2020 | 45.27 | 45.40 | 43.33 | 43.80 | 2,672,000 | -0.73(-1.64%) |
Jun 18, 2020 | 45.04 | 45.40 | 44.34 | 44.53 | 1,970,369 | -0.86(-1.89%) |
Jun 17, 2020 | 45.91 | 46.24 | 45.23 | 45.39 | 3,162,940 | -0.28(-0.61%) |
Jun 16, 2020 | 46.06 | 46.10 | 44.23 | 45.67 | 4,196,877 | +1.23(+2.77%) |
Jun 15, 2020 | 41.03 | 44.44 | 40.91 | 44.44 | 6,687,122 | +1.91(+4.49%) |
Jun 12, 2020 | 42.78 | 43.63 | 41.47 | 42.53 | 7,523,800 | +1.34(+3.25%) |
Jun 11, 2020 | 42.87 | 43.67 | 41.19 | 41.19 | 5,965,950 | -3.94(-8.73%) |
Jun 10, 2020 | 45.42 | 45.88 | 44.04 | 45.13 | 4,000,949 | -0.16(-0.35%) |
Jun 09, 2020 | 44.92 | 45.63 | 44.57 | 45.29 | 2,943,747 | -0.33(-0.72%) |
Jun 08, 2020 | 46.80 | 47.36 | 45.28 | 45.62 | 3,755,440 | -0.57(-1.22%) |
Jun 05, 2020 | 46.11 | 46.66 | 45.24 | 46.19 | 5,238,500 | +1.91(+4.30%) |
Jun 04, 2020 | 45.28 | 45.78 | 44.05 | 44.28 | 4,482,196 | -1.23(-2.70%) |
Jun 03, 2020 | 44.54 | 45.66 | 44.47 | 45.51 | 3,276,559 | +1.60(+3.64%) |
Jun 02, 2020 | 43.61 | 44.00 | 43.35 | 43.91 | 2,518,599 | +0.57(+1.32%) |
Jun 01, 2020 | 43.35 | 44.23 | 42.90 | 43.34 | 2,986,684 | +0.09(+0.21%) |
May 29, 2020 | 43.20 | 44.14 | 42.79 | 43.25 | 4,332,500 | -0.12(-0.28%) |
May 28, 2020 | 46.20 | 46.21 | 43.16 | 43.37 | 5,654,146 | -1.99(-4.39%) |
May 27, 2020 | 44.50 | 45.39 | 43.64 | 45.36 | 6,782,775 | +2.17(+5.02%) |
May 26, 2020 | 43.67 | 43.95 | 43.12 | 43.19 | 4,932,495 | +1.34(+3.20%) |
May 22, 2020 | 41.06 | 41.97 | 40.80 | 41.85 | 3,933,000 | +0.77(+1.87%) |
May 21, 2020 | 40.26 | 41.51 | 40.21 | 41.08 | 6,096,525 | +0.80(+1.99%) |
May 20, 2020 | 40.98 | 41.25 | 39.67 | 40.28 | 4,892,783 | +0.28(+0.70%) |
May 19, 2020 | 39.83 | 41.04 | 39.30 | 40.00 | 4,502,824 | -0.04(-0.10%) |
May 18, 2020 | 38.10 | 40.40 | 38.10 | 40.04 | 4,026,270 | +3.46(+9.46%) |
May 15, 2020 | 35.18 | 36.78 | 35.04 | 36.58 | 4,370,400 | +0.89(+2.49%) |
May 14, 2020 | 34.55 | 35.69 | 33.66 | 35.69 | 3,388,221 | +0.42(+1.19%) |
May 13, 2020 | 36.33 | 36.38 | 34.79 | 35.27 | 3,734,313 | -1.24(-3.40%) |
May 12, 2020 | 38.20 | 38.23 | 36.51 | 36.51 | 2,084,241 | -1.55(-4.07%) |
May 11, 2020 | 38.09 | 38.47 | 37.42 | 38.06 | 2,103,649 | -0.57(-1.48%) |
May 08, 2020 | 37.42 | 38.79 | 37.27 | 38.63 | 2,856,800 | +1.75(+4.75%) |
May 07, 2020 | 37.07 | 37.59 | 36.83 | 36.88 | 3,013,314 | +0.28(+0.77%) |
May 06, 2020 | 36.94 | 37.26 | 36.26 | 36.60 | 2,682,964 | -0.22(-0.60%) |
May 05, 2020 | 36.49 | 37.44 | 36.49 | 36.82 | 3,597,932 | +0.78(+2.16%) |
May 04, 2020 | 35.17 | 36.09 | 34.78 | 36.04 | 2,323,329 | +0.22(+0.61%) |