Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.83 | 50.83 | 50.07 | 50.64 | 1,360,268 | -0.04(-0.08%) |
Jul 30, 2020 | 51.11 | 51.11 | 50.27 | 50.68 | 2,012,362 | -1.43(-2.74%) |
Jul 29, 2020 | 51.69 | 52.16 | 51.38 | 52.10 | 1,144,590 | +0.35(+0.67%) |
Jul 28, 2020 | 52.34 | 52.68 | 51.70 | 51.75 | 1,279,927 | -1.09(-2.06%) |
Jul 27, 2020 | 51.53 | 53.04 | 51.16 | 52.84 | 1,776,781 | +1.21(+2.34%) |
Jul 24, 2020 | 52.30 | 52.30 | 51.51 | 51.63 | 2,069,629 | -0.47(-0.90%) |
Jul 23, 2020 | 52.67 | 52.80 | 51.82 | 52.10 | 2,230,015 | -0.47(-0.89%) |
Jul 22, 2020 | 53.61 | 53.90 | 52.56 | 52.57 | 3,122,558 | -1.37(-2.53%) |
Jul 21, 2020 | 53.67 | 54.04 | 53.08 | 53.94 | 2,117,854 | +0.53(+0.99%) |
Jul 20, 2020 | 53.48 | 53.67 | 52.90 | 53.41 | 2,422,790 | -0.59(-1.09%) |
Jul 17, 2020 | 54.37 | 54.62 | 53.56 | 54.00 | 2,401,800 | -0.23(-0.42%) |
Jul 16, 2020 | 53.27 | 55.15 | 52.89 | 54.23 | 2,482,952 | +1.29(+2.43%) |
Jul 15, 2020 | 53.95 | 53.98 | 51.98 | 52.94 | 2,723,281 | +0.92(+1.76%) |
Jul 14, 2020 | 51.78 | 52.11 | 50.45 | 52.02 | 2,611,316 | +0.33(+0.64%) |
Jul 13, 2020 | 52.34 | 52.52 | 51.45 | 51.69 | 2,348,612 | +0.39(+0.76%) |
Jul 10, 2020 | 49.03 | 51.38 | 49.01 | 51.31 | 3,582,898 | +2.29(+4.68%) |
Jul 09, 2020 | 50.23 | 50.68 | 48.52 | 49.01 | 2,688,516 | -1.37(-2.71%) |
Jul 08, 2020 | 48.87 | 50.44 | 48.75 | 50.38 | 1,380,652 | +1.48(+3.02%) |
Jul 07, 2020 | 49.93 | 49.95 | 48.80 | 48.90 | 1,118,938 | -1.34(-2.66%) |
Jul 06, 2020 | 50.22 | 50.82 | 50.13 | 50.24 | 2,346,576 | +1.09(+2.21%) |
Jul 02, 2020 | 50.35 | 50.44 | 49.06 | 49.15 | 1,947,007 | +0.21(+0.43%) |
Jul 01, 2020 | 49.50 | 50.43 | 48.60 | 48.94 | 2,705,613 | -0.66(-1.33%) |
Jun 30, 2020 | 48.38 | 49.89 | 48.28 | 49.60 | 2,972,946 | +1.00(+2.05%) |
Jun 29, 2020 | 49.04 | 49.08 | 47.95 | 48.60 | 1,740,966 | +0.19(+0.39%) |
Jun 26, 2020 | 49.99 | 49.99 | 47.94 | 48.41 | 4,119,105 | -1.72(-3.42%) |
Jun 25, 2020 | 47.87 | 50.24 | 47.82 | 50.13 | 2,803,841 | +1.94(+4.04%) |
Jun 24, 2020 | 48.58 | 48.92 | 47.70 | 48.18 | 2,358,694 | -1.01(-2.05%) |
Jun 23, 2020 | 49.40 | 49.84 | 48.99 | 49.19 | 3,273,689 | +0.50(+1.02%) |
Jun 22, 2020 | 47.87 | 48.97 | 47.81 | 48.69 | 1,886,923 | +0.39(+0.81%) |
Jun 19, 2020 | 49.94 | 50.04 | 47.99 | 48.30 | 3,819,419 | -0.60(-1.22%) |
Jun 18, 2020 | 48.35 | 49.70 | 48.19 | 48.90 | 1,648,574 | -0.13(-0.26%) |
Jun 17, 2020 | 49.87 | 50.09 | 48.94 | 49.03 | 3,303,919 | -0.86(-1.72%) |
Jun 16, 2020 | 50.92 | 50.92 | 48.22 | 49.89 | 3,141,859 | +1.21(+2.48%) |
Jun 15, 2020 | 45.64 | 49.09 | 45.64 | 48.68 | 2,564,193 | +1.13(+2.37%) |
Jun 12, 2020 | 47.96 | 48.23 | 46.38 | 47.55 | 2,396,687 | +1.70(+3.70%) |
Jun 11, 2020 | 47.20 | 48.50 | 45.64 | 45.86 | 2,968,425 | -4.18(-8.35%) |
Jun 10, 2020 | 51.45 | 51.89 | 49.99 | 50.04 | 1,887,188 | -1.80(-3.46%) |
Jun 09, 2020 | 50.20 | 52.13 | 50.02 | 51.83 | 4,213,203 | +0.24(+0.46%) |
Jun 08, 2020 | 51.89 | 52.03 | 50.78 | 51.59 | 1,922,519 | +0.67(+1.31%) |
Jun 05, 2020 | 52.64 | 53.29 | 50.57 | 50.93 | 2,594,806 | +0.95(+1.90%) |
Jun 04, 2020 | 47.94 | 50.01 | 47.82 | 49.98 | 2,279,078 | +1.83(+3.79%) |
Jun 03, 2020 | 47.89 | 48.70 | 47.62 | 48.15 | 1,430,124 | +1.36(+2.90%) |
Jun 02, 2020 | 46.19 | 47.41 | 46.01 | 46.80 | 3,040,595 | +0.95(+2.07%) |
Jun 01, 2020 | 45.60 | 46.20 | 44.98 | 45.85 | 2,538,019 | +0.43(+0.94%) |
May 29, 2020 | 44.88 | 45.91 | 44.70 | 45.42 | 3,753,746 | -0.11(-0.24%) |
May 28, 2020 | 48.35 | 48.50 | 45.38 | 45.53 | 3,178,127 | -2.49(-5.19%) |
May 27, 2020 | 46.39 | 48.07 | 46.39 | 48.02 | 6,148,824 | +3.34(+7.48%) |
May 26, 2020 | 42.68 | 44.82 | 42.49 | 44.68 | 3,174,139 | +3.63(+8.84%) |
May 22, 2020 | 41.33 | 41.49 | 40.75 | 41.05 | 1,468,051 | -0.22(-0.53%) |
May 21, 2020 | 41.70 | 41.87 | 40.82 | 41.27 | 1,897,618 | -0.76(-1.80%) |
May 20, 2020 | 41.01 | 42.25 | 40.98 | 42.03 | 1,951,700 | +1.77(+4.38%) |
May 19, 2020 | 40.92 | 41.51 | 40.23 | 40.26 | 1,731,615 | -1.04(-2.51%) |
May 18, 2020 | 39.88 | 41.72 | 39.60 | 41.30 | 3,090,198 | +3.07(+8.04%) |
May 15, 2020 | 38.18 | 38.67 | 37.85 | 38.23 | 2,386,159 | -0.47(-1.21%) |
May 14, 2020 | 36.93 | 38.82 | 36.32 | 38.70 | 1,877,226 | +0.91(+2.40%) |
May 13, 2020 | 38.91 | 39.19 | 37.48 | 37.79 | 2,476,146 | -1.49(-3.78%) |
May 12, 2020 | 40.88 | 41.08 | 39.22 | 39.28 | 2,818,442 | -1.46(-3.57%) |
May 11, 2020 | 40.36 | 40.96 | 40.20 | 40.73 | 3,353,709 | -0.23(-0.56%) |
May 08, 2020 | 40.37 | 41.05 | 40.06 | 40.96 | 2,382,769 | +1.23(+3.10%) |
May 07, 2020 | 38.76 | 40.06 | 38.69 | 39.73 | 4,026,029 | +1.59(+4.17%) |
May 06, 2020 | 39.31 | 39.51 | 37.91 | 38.14 | 2,090,379 | -0.68(-1.74%) |
May 05, 2020 | 39.67 | 40.16 | 38.75 | 38.81 | 2,487,216 | -0.12(-0.31%) |
May 04, 2020 | 39.03 | 39.11 | 38.02 | 38.93 | 4,716,182 | -0.27(-0.68%) |