Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.02 | 50.30 | 47.88 | 48.71 | 7,496,600 | -1.59(-3.16%) |
Jul 30, 2020 | 50.20 | 50.69 | 49.10 | 50.30 | 5,434,327 | -0.70(-1.37%) |
Jul 29, 2020 | 51.29 | 51.44 | 49.62 | 51.00 | 4,943,627 | +0.17(+0.33%) |
Jul 28, 2020 | 49.35 | 51.99 | 49.25 | 50.83 | 10,073,972 | +1.53(+3.10%) |
Jul 27, 2020 | 50.58 | 50.59 | 48.22 | 49.30 | 7,311,623 | -1.53(-3.01%) |
Jul 24, 2020 | 50.00 | 52.42 | 49.60 | 50.83 | 7,006,400 | +0.38(+0.75%) |
Jul 23, 2020 | 50.50 | 51.43 | 49.40 | 50.45 | 11,361,414 | -1.00(-1.94%) |
Jul 22, 2020 | 52.06 | 52.66 | 51.38 | 51.45 | 7,253,945 | -1.35(-2.56%) |
Jul 21, 2020 | 52.90 | 53.96 | 51.96 | 52.80 | 8,714,351 | +0.40(+0.76%) |
Jul 20, 2020 | 53.82 | 54.78 | 51.97 | 52.40 | 7,670,266 | -0.74(-1.39%) |
Jul 17, 2020 | 52.11 | 54.37 | 51.50 | 53.14 | 11,012,300 | -0.80(-1.48%) |
Jul 16, 2020 | 55.41 | 56.15 | 53.75 | 53.94 | 16,225,554 | -4.42(-7.57%) |
Jul 15, 2020 | 51.49 | 58.68 | 51.35 | 58.36 | 33,911,536 | +10.21(+21.20%) |
Jul 14, 2020 | 48.72 | 48.72 | 47.14 | 48.15 | 10,520,329 | -1.39(-2.81%) |
Jul 13, 2020 | 52.09 | 52.90 | 49.36 | 49.54 | 13,630,429 | -2.23(-4.31%) |
Jul 10, 2020 | 47.03 | 51.95 | 46.13 | 51.77 | 20,560,000 | +4.65(+9.87%) |
Jul 09, 2020 | 50.92 | 51.10 | 46.54 | 47.12 | 13,935,745 | -3.27(-6.49%) |
Jul 08, 2020 | 46.97 | 50.43 | 46.51 | 50.39 | 12,322,441 | +2.83(+5.95%) |
Jul 07, 2020 | 48.91 | 49.75 | 47.42 | 47.56 | 9,982,159 | -2.46(-4.92%) |
Jul 06, 2020 | 50.29 | 51.49 | 47.89 | 50.02 | 13,294,255 | +0.51(+1.03%) |
Jul 02, 2020 | 52.97 | 53.62 | 49.36 | 49.51 | 13,823,700 | -1.32(-2.60%) |
Jul 01, 2020 | 51.99 | 55.62 | 50.45 | 50.83 | 17,906,944 | +0.53(+1.05%) |
Jun 30, 2020 | 49.60 | 50.77 | 47.78 | 50.30 | 14,803,215 | +0.00(+0.00%) |
Jun 29, 2020 | 46.09 | 50.49 | 45.06 | 50.30 | 17,393,418 | +3.89(+8.38%) |
Jun 26, 2020 | 48.62 | 48.91 | 45.43 | 46.41 | 14,396,000 | -2.17(-4.47%) |
Jun 25, 2020 | 45.35 | 49.19 | 45.25 | 48.58 | 21,692,296 | +0.34(+0.70%) |
Jun 24, 2020 | 51.90 | 52.46 | 46.52 | 48.24 | 26,828,196 | -5.51(-10.25%) |
Jun 23, 2020 | 52.62 | 54.60 | 51.35 | 53.75 | 18,561,164 | +1.89(+3.64%) |
Jun 22, 2020 | 53.50 | 54.14 | 50.35 | 51.86 | 26,205,030 | -3.41(-6.17%) |
Jun 19, 2020 | 60.96 | 61.12 | 54.72 | 55.27 | 24,765,400 | -4.08(-6.87%) |
Jun 18, 2020 | 56.55 | 61.69 | 56.21 | 59.35 | 21,457,136 | +1.32(+2.27%) |
Jun 17, 2020 | 59.01 | 60.24 | 56.76 | 58.03 | 21,739,760 | -4.47(-7.15%) |
Jun 16, 2020 | 66.50 | 66.89 | 60.54 | 62.50 | 21,473,248 | +1.67(+2.75%) |
Jun 15, 2020 | 55.75 | 61.78 | 55.32 | 60.83 | 20,444,800 | -0.35(-0.57%) |
Jun 12, 2020 | 60.60 | 62.70 | 57.00 | 61.18 | 25,974,100 | +6.67(+12.24%) |
Jun 11, 2020 | 55.70 | 60.00 | 54.07 | 54.51 | 29,682,032 | -9.08(-14.28%) |
Jun 10, 2020 | 67.84 | 67.84 | 60.80 | 63.59 | 25,099,356 | -6.32(-9.04%) |
Jun 09, 2020 | 70.83 | 71.72 | 66.63 | 69.91 | 22,246,188 | -5.21(-6.94%) |
Jun 08, 2020 | 75.06 | 75.55 | 70.10 | 75.12 | 32,606,156 | +5.68(+8.18%) |
Jun 05, 2020 | 64.86 | 74.59 | 64.60 | 69.44 | 61,286,400 | +11.75(+20.37%) |
Jun 04, 2020 | 57.45 | 60.32 | 55.58 | 57.69 | 33,082,122 | -0.42(-0.72%) |
Jun 03, 2020 | 54.70 | 58.80 | 54.60 | 58.11 | 18,328,790 | +2.11(+3.77%) |
Jun 02, 2020 | 57.26 | 58.44 | 55.39 | 56.00 | 18,202,102 | +0.36(+0.65%) |
Jun 01, 2020 | 52.00 | 56.07 | 51.56 | 55.64 | 19,917,636 | +3.77(+7.27%) |
May 29, 2020 | 50.00 | 52.82 | 49.09 | 51.87 | 19,136,600 | +0.17(+0.33%) |
May 28, 2020 | 53.44 | 54.70 | 51.33 | 51.70 | 21,515,524 | -2.59(-4.77%) |
May 27, 2020 | 54.14 | 55.32 | 49.30 | 54.29 | 31,876,524 | +4.73(+9.54%) |
May 26, 2020 | 47.11 | 50.36 | 46.67 | 49.56 | 27,190,858 | +6.42(+14.88%) |
May 22, 2020 | 44.65 | 45.40 | 42.02 | 43.14 | 15,272,500 | -0.21(-0.48%) |
May 21, 2020 | 41.20 | 45.07 | 40.35 | 43.35 | 28,060,304 | +2.62(+6.43%) |
May 20, 2020 | 43.20 | 43.62 | 39.71 | 40.73 | 22,439,552 | -1.42(-3.37%) |
May 19, 2020 | 43.76 | 44.31 | 40.92 | 42.15 | 17,949,920 | -1.55(-3.55%) |
May 18, 2020 | 41.20 | 44.98 | 41.20 | 43.70 | 29,396,432 | +6.25(+16.69%) |
May 15, 2020 | 34.40 | 38.27 | 34.37 | 37.45 | 18,249,300 | +2.30(+6.54%) |
May 14, 2020 | 33.00 | 35.87 | 31.41 | 35.15 | 22,822,152 | +0.62(+1.80%) |
May 13, 2020 | 36.98 | 37.01 | 33.40 | 34.53 | 22,545,172 | -1.81(-4.98%) |
May 12, 2020 | 38.95 | 39.22 | 36.32 | 36.34 | 10,475,177 | -1.73(-4.54%) |
May 11, 2020 | 39.11 | 39.48 | 37.78 | 38.07 | 9,360,361 | -1.85(-4.63%) |
May 08, 2020 | 40.30 | 41.39 | 38.55 | 39.92 | 15,961,900 | +1.89(+4.97%) |
May 07, 2020 | 36.48 | 38.97 | 36.45 | 38.03 | 13,828,337 | +1.92(+5.32%) |
May 06, 2020 | 38.21 | 38.50 | 36.00 | 36.11 | 15,402,147 | -1.09(-2.93%) |
May 05, 2020 | 41.63 | 42.27 | 37.02 | 37.20 | 25,352,800 | -4.17(-10.08%) |
May 04, 2020 | 37.61 | 41.75 | 37.02 | 41.37 | 22,833,816 | +0.60(+1.47%) |