Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.72 | 49.79 | 48.38 | 49.16 | 17,753,690 | -0.67(-1.35%) |
Jul 30, 2020 | 48.85 | 49.84 | 48.23 | 49.83 | 17,944,994 | +0.34(+0.69%) |
Jul 29, 2020 | 49.49 | 49.73 | 48.89 | 49.49 | 14,948,065 | +0.29(+0.60%) |
Jul 28, 2020 | 50.34 | 50.35 | 49.15 | 49.19 | 15,883,283 | -1.47(-2.91%) |
Jul 27, 2020 | 49.70 | 50.79 | 49.59 | 50.67 | 16,277,795 | +1.54(+3.14%) |
Jul 24, 2020 | 50.36 | 50.36 | 48.76 | 49.13 | 25,809,258 | -2.57(-4.98%) |
Jul 23, 2020 | 50.82 | 53.23 | 50.65 | 51.70 | 33,984,792 | +0.97(+1.92%) |
Jul 22, 2020 | 50.66 | 50.84 | 50.11 | 50.73 | 11,612,683 | +0.13(+0.25%) |
Jul 21, 2020 | 50.70 | 51.72 | 50.31 | 50.60 | 16,963,294 | +0.30(+0.61%) |
Jul 20, 2020 | 48.77 | 50.40 | 48.64 | 50.29 | 17,921,892 | +1.71(+3.52%) |
Jul 17, 2020 | 49.41 | 49.53 | 48.40 | 48.59 | 15,276,824 | -0.62(-1.26%) |
Jul 16, 2020 | 48.93 | 49.38 | 48.35 | 49.20 | 14,263,156 | -0.40(-0.81%) |
Jul 15, 2020 | 49.31 | 49.74 | 48.52 | 49.61 | 16,197,189 | +0.79(+1.61%) |
Jul 14, 2020 | 48.20 | 48.90 | 47.09 | 48.82 | 17,763,820 | +0.25(+0.51%) |
Jul 13, 2020 | 50.39 | 51.35 | 48.50 | 48.58 | 23,710,714 | -1.22(-2.45%) |
Jul 10, 2020 | 49.12 | 49.80 | 48.52 | 49.79 | 18,458,588 | +0.71(+1.44%) |
Jul 09, 2020 | 48.96 | 49.49 | 47.86 | 49.09 | 18,831,564 | +0.20(+0.40%) |
Jul 08, 2020 | 48.67 | 48.89 | 48.09 | 48.89 | 15,579,815 | +0.68(+1.41%) |
Jul 07, 2020 | 49.62 | 49.69 | 48.13 | 48.21 | 20,136,046 | -1.78(-3.56%) |
Jul 06, 2020 | 49.84 | 50.51 | 49.58 | 49.99 | 16,581,591 | +1.05(+2.15%) |
Jul 02, 2020 | 49.60 | 49.84 | 48.60 | 48.94 | 18,900,078 | +0.13(+0.26%) |
Jul 01, 2020 | 50.60 | 50.64 | 48.72 | 48.81 | 25,659,310 | -1.79(-3.53%) |
Jun 30, 2020 | 50.85 | 51.53 | 50.06 | 50.60 | 48,712,108 | +2.33(+4.82%) |
Jun 29, 2020 | 47.82 | 48.27 | 46.73 | 48.27 | 24,942,642 | +0.65(+1.36%) |
Jun 26, 2020 | 48.27 | 48.47 | 47.28 | 47.62 | 17,237,668 | -0.69(-1.42%) |
Jun 25, 2020 | 47.38 | 48.43 | 46.44 | 48.31 | 15,184,375 | +0.88(+1.86%) |
Jun 24, 2020 | 48.76 | 49.20 | 47.16 | 47.43 | 19,666,268 | -1.52(-3.11%) |
Jun 23, 2020 | 49.78 | 49.98 | 48.68 | 48.95 | 23,605,074 | -1.29(-2.56%) |
Jun 22, 2020 | 50.19 | 50.48 | 49.34 | 50.24 | 16,229,659 | +0.31(+0.63%) |
Jun 19, 2020 | 50.25 | 51.81 | 49.84 | 49.92 | 28,592,398 | +0.34(+0.69%) |
Jun 18, 2020 | 49.60 | 50.13 | 49.13 | 49.58 | 13,434,450 | -0.47(-0.94%) |
Jun 17, 2020 | 50.38 | 50.59 | 49.63 | 50.05 | 14,144,696 | -0.06(-0.12%) |
Jun 16, 2020 | 50.25 | 51.22 | 48.97 | 50.11 | 21,360,784 | +1.75(+3.61%) |
Jun 15, 2020 | 46.51 | 48.84 | 46.26 | 48.36 | 18,357,498 | +0.54(+1.13%) |
Jun 12, 2020 | 49.38 | 49.58 | 46.51 | 47.82 | 24,735,570 | +0.17(+0.35%) |
Jun 11, 2020 | 49.52 | 50.17 | 47.33 | 47.65 | 30,423,582 | -3.88(-7.53%) |
Jun 10, 2020 | 51.97 | 52.35 | 50.65 | 51.53 | 19,085,506 | -0.67(-1.28%) |
Jun 09, 2020 | 51.71 | 52.54 | 51.51 | 52.20 | 18,154,876 | -0.54(-1.02%) |
Jun 08, 2020 | 53.52 | 53.66 | 51.30 | 52.74 | 23,259,158 | -0.02(-0.04%) |
Jun 05, 2020 | 51.72 | 53.84 | 51.65 | 52.76 | 34,731,312 | +2.46(+4.88%) |
Jun 04, 2020 | 47.99 | 51.05 | 47.73 | 50.30 | 35,449,016 | +2.26(+4.70%) |
Jun 03, 2020 | 47.18 | 48.54 | 46.60 | 48.05 | 35,276,380 | +2.06(+4.49%) |
Jun 02, 2020 | 45.66 | 46.01 | 44.76 | 45.98 | 23,435,426 | +0.47(+1.04%) |
Jun 01, 2020 | 46.64 | 46.82 | 45.49 | 45.51 | 22,268,990 | -1.54(-3.28%) |
May 29, 2020 | 45.79 | 47.16 | 45.39 | 47.05 | 26,834,174 | +1.41(+3.10%) |
May 28, 2020 | 47.83 | 47.92 | 45.25 | 45.64 | 39,009,396 | -2.93(-6.03%) |
May 27, 2020 | 45.13 | 48.69 | 43.12 | 48.57 | 57,062,952 | +3.58(+7.97%) |
May 26, 2020 | 45.39 | 45.86 | 44.64 | 44.98 | 24,741,178 | +0.84(+1.91%) |
May 22, 2020 | 44.34 | 44.50 | 43.45 | 44.14 | 13,628,974 | -0.27(-0.62%) |
May 21, 2020 | 45.67 | 45.74 | 43.96 | 44.41 | 17,751,288 | -1.39(-3.04%) |
May 20, 2020 | 45.68 | 46.20 | 45.27 | 45.81 | 18,196,964 | +1.49(+3.37%) |
May 19, 2020 | 44.96 | 45.40 | 44.22 | 44.31 | 17,692,778 | -0.79(-1.74%) |
May 18, 2020 | 45.01 | 45.33 | 44.15 | 45.10 | 20,686,712 | +1.48(+3.40%) |
May 15, 2020 | 42.51 | 43.98 | 42.47 | 43.62 | 29,328,044 | -1.30(-2.89%) |
May 14, 2020 | 42.29 | 44.96 | 41.75 | 44.91 | 28,020,030 | +2.16(+5.05%) |
May 13, 2020 | 45.05 | 45.06 | 42.18 | 42.75 | 35,718,756 | -2.12(-4.73%) |
May 12, 2020 | 47.65 | 47.69 | 44.82 | 44.87 | 27,189,836 | -2.47(-5.21%) |
May 11, 2020 | 46.89 | 47.86 | 46.59 | 47.34 | 17,660,308 | -0.05(-0.10%) |
May 08, 2020 | 46.44 | 47.59 | 46.44 | 47.39 | 17,762,346 | +1.63(+3.56%) |
May 07, 2020 | 46.28 | 46.65 | 45.51 | 45.76 | 16,661,805 | +0.50(+1.11%) |
May 06, 2020 | 45.25 | 46.28 | 45.10 | 45.26 | 22,408,446 | +0.66(+1.48%) |
May 05, 2020 | 44.64 | 46.11 | 44.30 | 44.60 | 21,373,942 | +0.93(+2.14%) |
May 04, 2020 | 43.40 | 43.89 | 42.83 | 43.67 | 21,761,826 | -0.59(-1.33%) |