Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.72 | 53.86 | 52.69 | 53.69 | 3,046,169 | +0.12(+0.23%) |
Jul 30, 2020 | 51.73 | 54.33 | 51.55 | 53.56 | 2,889,933 | +0.65(+1.22%) |
Jul 29, 2020 | 51.49 | 53.07 | 51.49 | 52.92 | 2,297,600 | +1.75(+3.41%) |
Jul 28, 2020 | 52.13 | 52.18 | 51.04 | 51.17 | 2,677,542 | -1.32(-2.52%) |
Jul 27, 2020 | 50.74 | 52.62 | 50.74 | 52.49 | 2,332,453 | +1.68(+3.31%) |
Jul 24, 2020 | 51.05 | 51.07 | 50.54 | 50.81 | 1,923,420 | -0.19(-0.37%) |
Jul 23, 2020 | 51.99 | 51.99 | 50.70 | 51.00 | 2,493,454 | -0.80(-1.54%) |
Jul 22, 2020 | 50.58 | 51.89 | 50.53 | 51.80 | 1,857,758 | +1.17(+2.32%) |
Jul 21, 2020 | 50.57 | 50.71 | 50.29 | 50.62 | 1,758,834 | +0.45(+0.90%) |
Jul 20, 2020 | 49.87 | 50.35 | 49.65 | 50.17 | 2,307,466 | +0.10(+0.21%) |
Jul 17, 2020 | 49.35 | 50.16 | 49.20 | 50.07 | 2,558,207 | +0.91(+1.85%) |
Jul 16, 2020 | 48.52 | 49.21 | 48.43 | 49.16 | 1,957,469 | +0.76(+1.57%) |
Jul 15, 2020 | 48.46 | 48.68 | 48.10 | 48.40 | 2,589,049 | +0.47(+0.98%) |
Jul 14, 2020 | 46.98 | 47.97 | 46.76 | 47.93 | 3,366,966 | +1.01(+2.16%) |
Jul 13, 2020 | 47.07 | 47.88 | 46.84 | 46.91 | 2,567,585 | +0.14(+0.30%) |
Jul 10, 2020 | 46.83 | 46.98 | 46.32 | 46.77 | 1,782,664 | +0.10(+0.22%) |
Jul 09, 2020 | 47.07 | 47.20 | 46.31 | 46.67 | 1,968,173 | -0.34(-0.73%) |
Jul 08, 2020 | 46.80 | 47.35 | 46.50 | 47.01 | 2,323,257 | +0.16(+0.34%) |
Jul 07, 2020 | 46.92 | 47.56 | 46.72 | 46.85 | 2,259,877 | -0.30(-0.64%) |
Jul 06, 2020 | 47.81 | 47.94 | 46.91 | 47.15 | 2,681,166 | +0.19(+0.40%) |
Jul 02, 2020 | 47.08 | 47.73 | 46.67 | 46.97 | 2,309,311 | +0.46(+0.99%) |
Jul 01, 2020 | 47.25 | 47.25 | 46.09 | 46.51 | 2,430,152 | -0.52(-1.12%) |
Jun 30, 2020 | 45.76 | 47.28 | 45.53 | 47.03 | 3,737,947 | +1.25(+2.72%) |
Jun 29, 2020 | 45.73 | 46.33 | 45.29 | 45.79 | 2,649,109 | +0.54(+1.20%) |
Jun 26, 2020 | 45.52 | 45.68 | 44.80 | 45.24 | 4,817,302 | -0.37(-0.82%) |
Jun 25, 2020 | 44.59 | 45.73 | 44.57 | 45.62 | 3,508,561 | +0.91(+2.03%) |
Jun 24, 2020 | 45.67 | 46.05 | 44.66 | 44.71 | 2,746,533 | -1.28(-2.79%) |
Jun 23, 2020 | 46.67 | 46.93 | 45.96 | 45.99 | 3,538,465 | -0.10(-0.22%) |
Jun 22, 2020 | 45.20 | 46.24 | 44.72 | 46.09 | 4,150,311 | +0.67(+1.48%) |
Jun 19, 2020 | 46.13 | 46.13 | 44.46 | 45.42 | 7,988,055 | +0.22(+0.48%) |
Jun 18, 2020 | 45.20 | 45.52 | 44.90 | 45.20 | 3,151,238 | -0.11(-0.25%) |
Jun 17, 2020 | 45.51 | 46.01 | 45.22 | 45.32 | 3,720,701 | +0.05(+0.10%) |
Jun 16, 2020 | 45.67 | 46.09 | 44.33 | 45.27 | 3,364,033 | +1.22(+2.76%) |
Jun 15, 2020 | 41.91 | 44.06 | 41.63 | 44.05 | 3,043,472 | +1.16(+2.71%) |
Jun 12, 2020 | 43.76 | 43.83 | 41.80 | 42.89 | 3,057,054 | +0.24(+0.57%) |
Jun 11, 2020 | 43.50 | 44.00 | 42.62 | 42.65 | 3,566,198 | -2.09(-4.67%) |
Jun 10, 2020 | 44.85 | 45.12 | 44.04 | 44.74 | 2,693,371 | -0.08(-0.17%) |
Jun 09, 2020 | 44.72 | 45.25 | 44.50 | 44.81 | 2,613,796 | -0.44(-0.97%) |
Jun 08, 2020 | 45.46 | 46.09 | 45.07 | 45.25 | 3,118,926 | -0.30(-0.66%) |
Jun 05, 2020 | 45.90 | 45.94 | 45.27 | 45.55 | 4,504,177 | +0.78(+1.74%) |
Jun 04, 2020 | 45.27 | 45.44 | 44.66 | 44.77 | 3,459,262 | -0.71(-1.57%) |
Jun 03, 2020 | 44.90 | 45.76 | 44.82 | 45.49 | 2,770,217 | +0.99(+2.23%) |
Jun 02, 2020 | 43.95 | 44.61 | 43.78 | 44.49 | 3,173,868 | +0.75(+1.71%) |
Jun 01, 2020 | 43.78 | 43.83 | 43.30 | 43.74 | 2,342,931 | +0.05(+0.11%) |
May 29, 2020 | 42.71 | 43.83 | 42.66 | 43.70 | 4,117,708 | -0.17(-0.38%) |
May 28, 2020 | 44.83 | 44.86 | 43.71 | 43.87 | 2,512,364 | -0.22(-0.51%) |
May 27, 2020 | 44.32 | 44.69 | 43.55 | 44.09 | 4,388,149 | +0.26(+0.60%) |
May 26, 2020 | 43.22 | 44.30 | 43.18 | 43.83 | 4,177,280 | +1.85(+4.40%) |
May 22, 2020 | 42.27 | 42.29 | 41.64 | 41.98 | 3,133,387 | -0.11(-0.27%) |
May 21, 2020 | 42.89 | 43.34 | 42.06 | 42.09 | 3,573,972 | -0.92(-2.13%) |
May 20, 2020 | 42.87 | 44.14 | 42.87 | 43.01 | 3,899,129 | +0.71(+1.68%) |
May 19, 2020 | 41.68 | 43.04 | 41.55 | 42.30 | 3,679,450 | +0.68(+1.64%) |
May 18, 2020 | 41.31 | 41.99 | 41.20 | 41.62 | 5,924,159 | +1.60(+4.00%) |
May 15, 2020 | 38.43 | 40.14 | 38.12 | 40.02 | 3,392,385 | +1.25(+3.21%) |
May 14, 2020 | 36.85 | 38.81 | 36.51 | 38.77 | 3,931,508 | +1.43(+3.84%) |
May 13, 2020 | 37.35 | 37.59 | 36.72 | 37.34 | 3,612,226 | -0.27(-0.72%) |
May 12, 2020 | 38.92 | 39.06 | 37.59 | 37.61 | 2,718,266 | -1.30(-3.35%) |
May 11, 2020 | 38.98 | 39.18 | 38.66 | 38.91 | 2,560,196 | -0.56(-1.42%) |
May 08, 2020 | 39.18 | 39.76 | 39.18 | 39.47 | 4,048,528 | +0.55(+1.42%) |
May 07, 2020 | 39.03 | 39.67 | 38.84 | 38.92 | 2,963,601 | +0.24(+0.63%) |
May 06, 2020 | 38.39 | 38.85 | 38.04 | 38.68 | 3,307,449 | +0.44(+1.15%) |
May 05, 2020 | 37.35 | 38.47 | 37.35 | 38.24 | 4,342,510 | +0.92(+2.46%) |
May 04, 2020 | 37.11 | 37.41 | 36.84 | 37.32 | 3,701,603 | -0.19(-0.50%) |