Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.05 | 49.23 | 45.88 | 49.06 | 5,080,327 | +3.11(+6.78%) |
Jul 30, 2020 | 45.58 | 46.09 | 45.22 | 45.95 | 1,589,656 | -0.18(-0.38%) |
Jul 29, 2020 | 46.09 | 46.19 | 45.48 | 46.12 | 2,432,712 | +0.16(+0.34%) |
Jul 28, 2020 | 45.48 | 46.18 | 45.48 | 45.97 | 1,771,510 | +0.37(+0.81%) |
Jul 27, 2020 | 45.76 | 45.89 | 44.74 | 45.60 | 1,942,864 | -0.25(-0.54%) |
Jul 24, 2020 | 46.47 | 46.86 | 45.69 | 45.84 | 1,931,475 | -0.39(-0.83%) |
Jul 23, 2020 | 46.35 | 46.90 | 45.94 | 46.23 | 2,063,968 | -0.25(-0.53%) |
Jul 22, 2020 | 45.56 | 46.54 | 44.83 | 46.47 | 3,333,333 | +0.63(+1.38%) |
Jul 21, 2020 | 45.91 | 46.69 | 45.68 | 45.84 | 2,347,041 | -0.48(-1.04%) |
Jul 20, 2020 | 47.83 | 47.88 | 46.30 | 46.33 | 2,323,883 | -1.98(-4.10%) |
Jul 17, 2020 | 46.62 | 48.32 | 46.51 | 48.31 | 5,031,641 | +1.90(+4.10%) |
Jul 16, 2020 | 45.95 | 46.55 | 45.50 | 46.40 | 2,225,404 | +0.45(+0.97%) |
Jul 15, 2020 | 45.77 | 46.66 | 45.26 | 45.96 | 4,404,542 | +0.77(+1.71%) |
Jul 14, 2020 | 45.38 | 45.69 | 44.76 | 45.19 | 3,014,460 | -0.25(-0.56%) |
Jul 13, 2020 | 44.69 | 45.59 | 44.48 | 45.44 | 3,727,619 | +1.07(+2.41%) |
Jul 10, 2020 | 43.67 | 44.76 | 43.55 | 44.37 | 3,609,829 | +0.70(+1.61%) |
Jul 09, 2020 | 44.18 | 44.23 | 43.03 | 43.67 | 3,399,933 | -0.95(-2.12%) |
Jul 08, 2020 | 43.97 | 44.79 | 43.83 | 44.62 | 3,006,015 | +0.51(+1.15%) |
Jul 07, 2020 | 43.91 | 44.17 | 43.41 | 44.11 | 2,078,022 | -0.29(-0.65%) |
Jul 06, 2020 | 44.44 | 45.15 | 43.92 | 44.40 | 2,681,332 | +0.45(+1.02%) |
Jul 02, 2020 | 44.05 | 44.38 | 43.80 | 43.95 | 1,817,456 | +0.32(+0.72%) |
Jul 01, 2020 | 43.13 | 44.25 | 42.92 | 43.63 | 2,983,796 | +0.52(+1.20%) |
Jun 30, 2020 | 43.24 | 43.64 | 42.63 | 43.12 | 3,861,692 | -0.04(-0.10%) |
Jun 29, 2020 | 42.05 | 43.24 | 41.79 | 43.16 | 2,802,928 | +1.50(+3.60%) |
Jun 26, 2020 | 42.01 | 42.51 | 40.96 | 41.66 | 4,459,040 | -0.41(-0.98%) |
Jun 25, 2020 | 42.08 | 42.11 | 41.28 | 42.07 | 2,816,401 | -0.17(-0.39%) |
Jun 24, 2020 | 42.53 | 42.77 | 41.62 | 42.24 | 2,771,313 | -0.77(-1.79%) |
Jun 23, 2020 | 43.57 | 43.82 | 42.77 | 43.01 | 1,946,295 | -0.08(-0.18%) |
Jun 22, 2020 | 42.67 | 43.30 | 42.35 | 43.09 | 2,082,674 | +0.37(+0.86%) |
Jun 19, 2020 | 44.80 | 44.83 | 42.72 | 42.72 | 5,134,942 | -1.46(-3.30%) |
Jun 18, 2020 | 43.93 | 44.28 | 43.59 | 44.18 | 1,965,478 | -0.08(-0.18%) |
Jun 17, 2020 | 44.56 | 44.70 | 43.86 | 44.26 | 1,983,121 | -0.23(-0.51%) |
Jun 16, 2020 | 44.91 | 45.71 | 44.21 | 44.48 | 2,544,961 | +0.72(+1.64%) |
Jun 15, 2020 | 42.65 | 43.95 | 42.03 | 43.76 | 3,025,936 | +0.17(+0.38%) |
Jun 12, 2020 | 44.92 | 44.99 | 42.91 | 43.60 | 2,719,914 | -0.25(-0.58%) |
Jun 11, 2020 | 44.83 | 45.02 | 43.34 | 43.85 | 3,412,376 | -1.93(-4.21%) |
Jun 10, 2020 | 46.83 | 46.88 | 45.72 | 45.78 | 4,854,297 | -1.29(-2.74%) |
Jun 09, 2020 | 48.11 | 48.11 | 46.59 | 47.07 | 3,114,718 | -1.60(-3.30%) |
Jun 08, 2020 | 46.48 | 48.87 | 46.48 | 48.68 | 3,478,144 | +2.20(+4.74%) |
Jun 05, 2020 | 45.87 | 47.49 | 45.54 | 46.47 | 2,681,085 | +1.34(+2.96%) |
Jun 04, 2020 | 45.44 | 45.64 | 44.55 | 45.14 | 2,727,280 | -0.70(-1.54%) |
Jun 03, 2020 | 45.79 | 46.18 | 45.46 | 45.84 | 2,006,104 | +0.42(+0.92%) |
Jun 02, 2020 | 45.62 | 45.72 | 44.80 | 45.42 | 2,338,879 | +0.04(+0.10%) |
Jun 01, 2020 | 44.25 | 45.81 | 44.16 | 45.38 | 2,682,241 | +1.03(+2.31%) |
May 29, 2020 | 44.11 | 44.43 | 43.56 | 44.35 | 5,101,300 | +0.01(+0.02%) |
May 28, 2020 | 43.99 | 44.61 | 43.29 | 44.35 | 3,793,929 | +0.97(+2.24%) |
May 27, 2020 | 43.77 | 44.13 | 42.80 | 43.37 | 3,030,312 | +0.44(+1.03%) |
May 26, 2020 | 42.90 | 43.78 | 42.84 | 42.93 | 1,707,143 | +1.11(+2.66%) |
May 22, 2020 | 41.82 | 41.84 | 41.40 | 41.82 | 1,344,627 | +0.04(+0.10%) |
May 21, 2020 | 42.17 | 42.83 | 41.72 | 41.77 | 2,124,391 | -0.59(-1.39%) |
May 20, 2020 | 42.56 | 43.07 | 42.03 | 42.36 | 3,184,842 | +0.22(+0.52%) |
May 19, 2020 | 42.61 | 42.86 | 41.84 | 42.15 | 5,308,600 | -0.74(-1.72%) |
May 18, 2020 | 40.59 | 43.39 | 40.42 | 42.89 | 5,331,135 | +3.38(+8.56%) |
May 15, 2020 | 40.28 | 40.49 | 39.07 | 39.51 | 5,089,332 | -0.97(-2.40%) |
May 14, 2020 | 38.69 | 40.53 | 38.12 | 40.48 | 5,402,403 | +1.41(+3.60%) |
May 13, 2020 | 40.47 | 40.50 | 38.62 | 39.07 | 4,072,157 | -1.60(-3.93%) |
May 12, 2020 | 41.86 | 41.91 | 40.67 | 40.67 | 3,216,040 | -1.22(-2.90%) |
May 11, 2020 | 42.03 | 42.05 | 40.83 | 41.89 | 2,855,147 | -0.50(-1.17%) |
May 08, 2020 | 42.05 | 42.58 | 41.79 | 42.38 | 2,441,503 | +0.83(+1.99%) |
May 07, 2020 | 42.36 | 42.44 | 41.43 | 41.56 | 2,496,627 | -0.20(-0.48%) |
May 06, 2020 | 43.52 | 43.55 | 41.73 | 41.76 | 2,470,407 | -1.56(-3.59%) |
May 05, 2020 | 42.76 | 43.70 | 42.70 | 43.31 | 2,619,462 | +0.61(+1.42%) |
May 04, 2020 | 43.22 | 43.22 | 41.65 | 42.70 | 2,495,840 | -0.23(-0.55%) |