Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.30 | 42.59 | 41.66 | 42.12 | 16,655,921 | -0.40(-0.94%) |
Jul 30, 2020 | 42.50 | 43.00 | 42.08 | 42.52 | 19,373,706 | -0.29(-0.69%) |
Jul 29, 2020 | 42.92 | 43.24 | 42.64 | 42.81 | 15,430,152 | -0.14(-0.33%) |
Jul 28, 2020 | 43.10 | 43.94 | 42.89 | 42.96 | 15,558,038 | -0.27(-0.62%) |
Jul 27, 2020 | 42.96 | 43.25 | 42.96 | 43.23 | 19,455,322 | -0.01(-0.02%) |
Jul 24, 2020 | 43.15 | 43.51 | 42.86 | 43.23 | 18,165,896 | +0.19(+0.43%) |
Jul 23, 2020 | 43.22 | 43.31 | 42.82 | 43.05 | 17,871,592 | -0.18(-0.41%) |
Jul 22, 2020 | 42.73 | 43.25 | 41.93 | 43.23 | 33,456,622 | +1.14(+2.71%) |
Jul 21, 2020 | 42.37 | 42.79 | 41.84 | 42.08 | 28,806,110 | +0.96(+2.34%) |
Jul 20, 2020 | 41.66 | 41.75 | 40.88 | 41.12 | 18,643,648 | -0.62(-1.50%) |
Jul 17, 2020 | 41.43 | 41.83 | 41.13 | 41.74 | 15,596,595 | +0.60(+1.45%) |
Jul 16, 2020 | 41.25 | 41.63 | 40.96 | 41.15 | 14,922,361 | -0.22(-0.54%) |
Jul 15, 2020 | 41.28 | 42.07 | 41.19 | 41.37 | 26,623,118 | +0.47(+1.16%) |
Jul 14, 2020 | 40.04 | 40.96 | 39.83 | 40.90 | 19,155,240 | +0.55(+1.37%) |
Jul 13, 2020 | 40.59 | 40.72 | 40.09 | 40.35 | 18,735,056 | +0.09(+0.22%) |
Jul 10, 2020 | 39.12 | 40.35 | 39.11 | 40.26 | 17,527,608 | +1.11(+2.82%) |
Jul 09, 2020 | 40.17 | 40.17 | 39.08 | 39.15 | 18,040,952 | -1.06(-2.64%) |
Jul 08, 2020 | 40.25 | 40.28 | 39.65 | 40.21 | 15,534,878 | -0.10(-0.24%) |
Jul 07, 2020 | 40.12 | 40.56 | 39.94 | 40.31 | 14,626,212 | -0.02(-0.04%) |
Jul 06, 2020 | 40.25 | 40.36 | 39.77 | 40.33 | 16,982,048 | +0.31(+0.78%) |
Jul 02, 2020 | 40.38 | 40.51 | 39.94 | 40.02 | 16,948,988 | +0.05(+0.13%) |
Jul 01, 2020 | 40.06 | 40.59 | 39.86 | 39.96 | 16,055,726 | +0.12(+0.31%) |
Jun 30, 2020 | 39.45 | 39.97 | 39.27 | 39.84 | 26,557,932 | +0.29(+0.72%) |
Jun 29, 2020 | 39.23 | 39.74 | 38.83 | 39.55 | 19,741,362 | +0.70(+1.81%) |
Jun 26, 2020 | 40.05 | 40.13 | 38.79 | 38.85 | 24,624,138 | -1.21(-3.03%) |
Jun 25, 2020 | 39.65 | 40.10 | 39.26 | 40.06 | 15,508,192 | +0.25(+0.63%) |
Jun 24, 2020 | 40.45 | 40.51 | 39.68 | 39.81 | 19,773,656 | -0.88(-2.17%) |
Jun 23, 2020 | 41.01 | 41.27 | 40.64 | 40.69 | 16,456,833 | -0.09(-0.22%) |
Jun 22, 2020 | 41.04 | 41.15 | 40.46 | 40.78 | 23,412,694 | -0.25(-0.61%) |
Jun 19, 2020 | 42.59 | 42.61 | 41.03 | 41.03 | 34,131,712 | -0.86(-2.06%) |
Jun 18, 2020 | 41.28 | 41.94 | 41.08 | 41.90 | 10,519,359 | +0.37(+0.88%) |
Jun 17, 2020 | 41.71 | 41.96 | 41.41 | 41.53 | 14,131,790 | -0.17(-0.41%) |
Jun 16, 2020 | 42.40 | 42.52 | 41.18 | 41.70 | 21,091,344 | +0.42(+1.02%) |
Jun 15, 2020 | 39.74 | 41.41 | 39.65 | 41.28 | 17,522,184 | +0.62(+1.54%) |
Jun 12, 2020 | 41.20 | 41.24 | 40.13 | 40.66 | 24,475,754 | +0.42(+1.04%) |
Jun 11, 2020 | 42.24 | 42.34 | 40.17 | 40.24 | 29,497,536 | -2.72(-6.33%) |
Jun 10, 2020 | 43.44 | 43.52 | 42.92 | 42.96 | 17,780,250 | -0.34(-0.78%) |
Jun 09, 2020 | 43.82 | 43.82 | 43.01 | 43.30 | 18,912,634 | -0.75(-1.71%) |
Jun 08, 2020 | 43.77 | 44.15 | 43.71 | 44.05 | 22,515,486 | +0.67(+1.55%) |
Jun 05, 2020 | 42.89 | 43.73 | 42.82 | 43.37 | 23,206,450 | +1.03(+2.44%) |
Jun 04, 2020 | 42.36 | 42.64 | 41.86 | 42.34 | 15,392,943 | +0.02(+0.04%) |
Jun 03, 2020 | 41.77 | 42.51 | 41.63 | 42.32 | 17,546,514 | +0.88(+2.13%) |
Jun 02, 2020 | 41.67 | 41.78 | 41.14 | 41.44 | 17,262,528 | -0.08(-0.19%) |
Jun 01, 2020 | 41.23 | 41.73 | 41.17 | 41.52 | 19,253,226 | +0.27(+0.66%) |
May 29, 2020 | 41.25 | 41.70 | 40.77 | 41.25 | 57,866,900 | -0.36(-0.87%) |
May 28, 2020 | 41.79 | 41.93 | 41.37 | 41.61 | 18,372,052 | +0.32(+0.77%) |
May 27, 2020 | 41.53 | 41.61 | 40.79 | 41.29 | 20,877,418 | +0.57(+1.39%) |
May 26, 2020 | 41.46 | 41.47 | 40.58 | 40.72 | 25,150,696 | +0.94(+2.35%) |
May 22, 2020 | 39.96 | 40.03 | 39.45 | 39.79 | 14,722,419 | -0.12(-0.31%) |
May 21, 2020 | 40.72 | 40.72 | 39.79 | 39.91 | 14,930,708 | -0.64(-1.57%) |
May 20, 2020 | 39.94 | 40.79 | 39.78 | 40.55 | 25,231,802 | +1.19(+3.03%) |
May 19, 2020 | 39.77 | 40.05 | 39.10 | 39.35 | 20,190,320 | -0.38(-0.96%) |
May 18, 2020 | 39.60 | 40.11 | 38.99 | 39.73 | 29,561,362 | +1.51(+3.95%) |
May 15, 2020 | 38.84 | 39.49 | 38.17 | 38.22 | 35,740,380 | -0.39(-1.01%) |
May 14, 2020 | 38.33 | 38.93 | 38.20 | 38.61 | 20,364,770 | -0.21(-0.55%) |
May 13, 2020 | 39.50 | 39.57 | 38.45 | 38.82 | 17,940,826 | -0.78(-1.96%) |
May 12, 2020 | 40.29 | 40.51 | 39.58 | 39.60 | 15,190,505 | -0.64(-1.58%) |
May 11, 2020 | 40.37 | 40.74 | 40.22 | 40.24 | 12,303,567 | -0.50(-1.24%) |
May 08, 2020 | 39.83 | 40.84 | 39.66 | 40.74 | 15,830,867 | +1.33(+3.39%) |
May 07, 2020 | 39.89 | 39.97 | 39.32 | 39.41 | 18,640,048 | -0.13(-0.34%) |
May 06, 2020 | 40.11 | 40.32 | 39.51 | 39.54 | 13,459,125 | -0.57(-1.43%) |
May 05, 2020 | 40.08 | 40.73 | 39.89 | 40.11 | 15,130,541 | +0.06(+0.15%) |
May 04, 2020 | 40.04 | 40.19 | 39.41 | 40.05 | 25,513,520 | -0.24(-0.59%) |