Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.10 | 44.10 | 42.90 | 43.10 | 580,300 | -1.29(-2.91%) |
Jul 30, 2020 | 43.90 | 44.39 | 43.73 | 44.39 | 883,257 | -0.36(-0.80%) |
Jul 29, 2020 | 44.68 | 45.03 | 44.68 | 44.75 | 2,245,890 | +0.27(+0.61%) |
Jul 28, 2020 | 44.26 | 44.78 | 44.13 | 44.48 | 1,153,333 | +0.70(+1.60%) |
Jul 27, 2020 | 43.48 | 43.78 | 43.37 | 43.78 | 1,147,633 | +0.83(+1.93%) |
Jul 24, 2020 | 43.00 | 43.29 | 42.71 | 42.95 | 1,345,400 | -1.08(-2.45%) |
Jul 23, 2020 | 44.14 | 44.51 | 43.98 | 44.03 | 2,443,802 | -2.42(-5.21%) |
Jul 22, 2020 | 45.52 | 46.63 | 45.35 | 46.45 | 1,014,000 | +1.17(+2.58%) |
Jul 21, 2020 | 45.61 | 45.61 | 43.41 | 45.28 | 940,726 | -0.12(-0.26%) |
Jul 20, 2020 | 45.77 | 45.81 | 45.24 | 45.40 | 1,309,335 | -0.08(-0.18%) |
Jul 17, 2020 | 45.34 | 45.65 | 45.34 | 45.48 | 1,439,800 | +0.55(+1.22%) |
Jul 16, 2020 | 44.85 | 45.00 | 44.52 | 44.93 | 600,383 | +0.20(+0.45%) |
Jul 15, 2020 | 44.88 | 45.30 | 44.62 | 44.73 | 727,052 | +0.25(+0.56%) |
Jul 14, 2020 | 43.93 | 44.56 | 43.87 | 44.48 | 922,166 | +0.29(+0.66%) |
Jul 13, 2020 | 44.43 | 44.73 | 44.10 | 44.19 | 1,116,891 | -0.04(-0.09%) |
Jul 10, 2020 | 44.22 | 44.27 | 43.84 | 44.23 | 513,900 | -0.27(-0.61%) |
Jul 09, 2020 | 44.71 | 44.85 | 44.10 | 44.50 | 628,817 | +0.38(+0.86%) |
Jul 08, 2020 | 43.50 | 44.16 | 43.38 | 44.12 | 708,743 | +0.51(+1.17%) |
Jul 07, 2020 | 43.63 | 43.96 | 43.59 | 43.61 | 630,904 | -0.27(-0.63%) |
Jul 06, 2020 | 44.06 | 44.17 | 43.74 | 43.88 | 654,295 | +0.09(+0.22%) |
Jul 02, 2020 | 43.86 | 44.01 | 43.53 | 43.79 | 701,700 | -0.24(-0.55%) |
Jul 01, 2020 | 43.87 | 44.18 | 43.61 | 44.03 | 402,562 | +0.65(+1.50%) |
Jun 30, 2020 | 43.50 | 43.53 | 43.04 | 43.38 | 1,768,243 | -0.32(-0.73%) |
Jun 29, 2020 | 43.70 | 43.72 | 43.24 | 43.70 | 1,518,269 | -0.20(-0.46%) |
Jun 26, 2020 | 44.27 | 44.34 | 43.62 | 43.90 | 1,060,800 | -0.82(-1.83%) |
Jun 25, 2020 | 43.95 | 44.77 | 43.77 | 44.72 | 2,252,230 | +1.18(+2.71%) |
Jun 24, 2020 | 44.30 | 44.54 | 43.45 | 43.54 | 1,506,945 | -1.29(-2.88%) |
Jun 23, 2020 | 44.83 | 45.19 | 44.79 | 44.83 | 4,056,881 | -0.06(-0.13%) |
Jun 22, 2020 | 45.06 | 45.09 | 44.68 | 44.89 | 3,456,248 | -0.06(-0.13%) |
Jun 19, 2020 | 45.00 | 45.21 | 44.72 | 44.95 | 4,103,400 | +0.57(+1.28%) |
Jun 18, 2020 | 44.49 | 44.52 | 44.16 | 44.38 | 1,191,321 | -0.41(-0.92%) |
Jun 17, 2020 | 44.64 | 44.82 | 44.52 | 44.79 | 1,180,017 | +1.20(+2.74%) |
Jun 16, 2020 | 43.60 | 43.92 | 43.16 | 43.59 | 945,872 | +0.34(+0.77%) |
Jun 15, 2020 | 43.22 | 43.65 | 42.89 | 43.26 | 1,235,838 | +0.47(+1.10%) |
Jun 12, 2020 | 43.27 | 43.34 | 42.50 | 42.79 | 3,832,800 | +0.25(+0.59%) |
Jun 11, 2020 | 44.03 | 44.08 | 42.46 | 42.54 | 746,532 | -1.29(-2.94%) |
Jun 10, 2020 | 43.77 | 44.09 | 43.69 | 43.83 | 682,386 | +0.22(+0.50%) |
Jun 09, 2020 | 43.52 | 43.94 | 43.31 | 43.61 | 912,336 | +0.74(+1.73%) |
Jun 08, 2020 | 42.81 | 43.94 | 42.45 | 42.87 | 1,572,922 | -0.08(-0.19%) |
Jun 05, 2020 | 42.90 | 43.20 | 42.69 | 42.95 | 1,942,100 | -0.35(-0.81%) |
Jun 04, 2020 | 43.06 | 43.71 | 42.99 | 43.30 | 4,338,530 | -0.64(-1.46%) |
Jun 03, 2020 | 43.99 | 44.14 | 43.74 | 43.94 | 2,242,588 | +0.14(+0.32%) |
Jun 02, 2020 | 43.10 | 43.85 | 43.05 | 43.80 | 1,341,417 | +0.37(+0.85%) |
Jun 01, 2020 | 43.47 | 43.54 | 43.30 | 43.43 | 948,695 | +0.08(+0.18%) |
May 29, 2020 | 43.95 | 44.00 | 42.80 | 43.35 | 2,989,500 | -0.60(-1.37%) |
May 28, 2020 | 43.72 | 44.27 | 43.70 | 43.95 | 894,685 | +0.86(+2.00%) |
May 27, 2020 | 43.08 | 44.00 | 42.55 | 43.09 | 3,392,784 | -1.04(-2.36%) |
May 26, 2020 | 44.61 | 44.69 | 44.10 | 44.13 | 950,797 | -0.57(-1.28%) |
May 22, 2020 | 44.30 | 44.73 | 43.97 | 44.70 | 1,464,700 | +0.39(+0.87%) |
May 21, 2020 | 44.90 | 44.93 | 44.16 | 44.31 | 1,111,423 | -0.62(-1.37%) |
May 20, 2020 | 45.12 | 45.16 | 44.70 | 44.93 | 1,403,610 | +0.46(+1.03%) |
May 19, 2020 | 45.06 | 45.06 | 44.45 | 44.47 | 1,235,897 | -0.66(-1.46%) |
May 18, 2020 | 45.12 | 45.50 | 45.01 | 45.13 | 4,611,302 | -0.48(-1.05%) |
May 15, 2020 | 45.54 | 45.83 | 45.30 | 45.61 | 1,434,000 | +0.53(+1.18%) |
May 14, 2020 | 44.90 | 45.20 | 44.66 | 45.08 | 1,128,959 | +0.22(+0.49%) |
May 13, 2020 | 45.17 | 45.22 | 44.55 | 44.86 | 1,068,712 | +0.34(+0.76%) |
May 12, 2020 | 45.11 | 45.21 | 44.48 | 44.52 | 2,396,373 | -0.06(-0.13%) |
May 11, 2020 | 43.84 | 44.63 | 43.76 | 44.58 | 2,419,032 | +0.54(+1.23%) |
May 08, 2020 | 43.93 | 44.13 | 43.62 | 44.04 | 1,058,600 | +0.31(+0.71%) |
May 07, 2020 | 44.16 | 44.16 | 43.51 | 43.73 | 1,382,619 | -0.63(-1.42%) |
May 06, 2020 | 44.31 | 44.67 | 44.16 | 44.36 | 1,181,694 | +0.66(+1.50%) |
May 05, 2020 | 43.62 | 43.98 | 43.62 | 43.70 | 1,418,496 | -0.55(-1.23%) |
May 04, 2020 | 44.52 | 44.59 | 43.61 | 44.25 | 1,956,330 | +1.41(+3.29%) |