Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.55 | 47.79 | 47.01 | 47.75 | 1,351,159 | +0.07(+0.15%) |
Jul 30, 2020 | 47.19 | 47.84 | 46.67 | 47.68 | 1,162,631 | +0.12(+0.26%) |
Jul 29, 2020 | 47.36 | 47.64 | 47.11 | 47.55 | 727,604 | +0.34(+0.73%) |
Jul 28, 2020 | 46.48 | 47.49 | 46.29 | 47.21 | 1,259,051 | +0.66(+1.42%) |
Jul 27, 2020 | 46.67 | 46.78 | 46.10 | 46.55 | 1,402,146 | -0.22(-0.47%) |
Jul 24, 2020 | 47.06 | 47.55 | 46.50 | 46.77 | 1,610,937 | -0.11(-0.24%) |
Jul 23, 2020 | 46.40 | 47.05 | 46.38 | 46.89 | 1,817,465 | +0.62(+1.33%) |
Jul 22, 2020 | 44.33 | 46.32 | 44.26 | 46.27 | 1,646,119 | +1.60(+3.59%) |
Jul 21, 2020 | 44.37 | 45.28 | 44.25 | 44.67 | 1,316,382 | +0.25(+0.55%) |
Jul 20, 2020 | 44.51 | 44.82 | 44.24 | 44.42 | 910,356 | -0.28(-0.63%) |
Jul 17, 2020 | 44.02 | 44.75 | 43.91 | 44.70 | 1,508,379 | +0.92(+2.09%) |
Jul 16, 2020 | 43.42 | 43.97 | 43.36 | 43.79 | 988,804 | +0.32(+0.73%) |
Jul 15, 2020 | 44.06 | 44.50 | 43.44 | 43.47 | 1,458,068 | -0.11(-0.24%) |
Jul 14, 2020 | 43.40 | 43.72 | 43.05 | 43.58 | 2,113,345 | +0.48(+1.11%) |
Jul 13, 2020 | 43.08 | 43.44 | 42.84 | 43.10 | 2,517,121 | -0.08(-0.19%) |
Jul 10, 2020 | 42.53 | 43.41 | 42.53 | 43.18 | 1,016,603 | +0.70(+1.64%) |
Jul 09, 2020 | 42.59 | 42.68 | 41.84 | 42.48 | 1,529,390 | -0.23(-0.54%) |
Jul 08, 2020 | 42.63 | 42.91 | 42.31 | 42.71 | 1,526,469 | +0.04(+0.08%) |
Jul 07, 2020 | 42.77 | 42.91 | 42.36 | 42.68 | 1,937,734 | -0.47(-1.08%) |
Jul 06, 2020 | 43.80 | 44.19 | 42.93 | 43.14 | 1,740,090 | -0.37(-0.85%) |
Jul 02, 2020 | 43.43 | 43.70 | 43.22 | 43.51 | 1,303,832 | +0.58(+1.35%) |
Jul 01, 2020 | 42.06 | 43.11 | 41.98 | 42.93 | 1,089,976 | +0.81(+1.92%) |
Jun 30, 2020 | 41.74 | 42.39 | 41.64 | 42.12 | 1,691,188 | +0.39(+0.93%) |
Jun 29, 2020 | 41.92 | 41.95 | 41.13 | 41.73 | 1,500,349 | +0.31(+0.74%) |
Jun 26, 2020 | 41.23 | 41.88 | 40.85 | 41.43 | 3,796,332 | +0.25(+0.60%) |
Jun 25, 2020 | 41.44 | 41.54 | 40.63 | 41.18 | 1,991,373 | -0.31(-0.74%) |
Jun 24, 2020 | 41.73 | 41.92 | 41.00 | 41.49 | 2,622,997 | -0.68(-1.61%) |
Jun 23, 2020 | 43.11 | 43.73 | 41.97 | 42.17 | 1,200,167 | -0.52(-1.23%) |
Jun 22, 2020 | 42.25 | 42.89 | 41.83 | 42.69 | 1,442,892 | +0.44(+1.03%) |
Jun 19, 2020 | 43.82 | 43.82 | 42.14 | 42.25 | 5,316,637 | -0.92(-2.12%) |
Jun 18, 2020 | 42.82 | 43.23 | 42.62 | 43.17 | 1,000,597 | +0.11(+0.25%) |
Jun 17, 2020 | 43.39 | 43.51 | 42.50 | 43.06 | 1,328,901 | -0.08(-0.18%) |
Jun 16, 2020 | 43.82 | 44.32 | 42.88 | 43.14 | 1,585,694 | +0.07(+0.16%) |
Jun 15, 2020 | 41.81 | 43.46 | 41.58 | 43.07 | 1,206,539 | +0.33(+0.76%) |
Jun 12, 2020 | 43.67 | 43.67 | 42.35 | 42.75 | 1,833,769 | -0.12(-0.29%) |
Jun 11, 2020 | 44.00 | 44.35 | 42.47 | 42.87 | 1,828,126 | -1.79(-4.00%) |
Jun 10, 2020 | 44.50 | 45.07 | 44.38 | 44.66 | 1,265,000 | -0.04(-0.10%) |
Jun 09, 2020 | 45.56 | 46.01 | 44.39 | 44.70 | 1,230,991 | -1.36(-2.96%) |
Jun 08, 2020 | 44.53 | 46.20 | 44.07 | 46.07 | 1,565,567 | +1.48(+3.32%) |
Jun 05, 2020 | 44.60 | 45.51 | 44.33 | 44.59 | 1,252,723 | +0.48(+1.08%) |
Jun 04, 2020 | 44.56 | 44.91 | 43.70 | 44.11 | 1,892,599 | -0.83(-1.84%) |
Jun 03, 2020 | 44.57 | 45.28 | 44.26 | 44.94 | 1,546,730 | +0.77(+1.75%) |
Jun 02, 2020 | 43.63 | 44.20 | 43.33 | 44.16 | 1,763,947 | +0.62(+1.42%) |
Jun 01, 2020 | 43.43 | 43.75 | 42.93 | 43.55 | 1,123,599 | +0.09(+0.20%) |
May 29, 2020 | 42.69 | 43.78 | 42.62 | 43.46 | 2,111,118 | +0.44(+1.02%) |
May 28, 2020 | 42.18 | 43.18 | 41.86 | 43.02 | 1,449,468 | +1.35(+3.23%) |
May 27, 2020 | 42.03 | 42.17 | 41.17 | 41.67 | 1,625,124 | +0.37(+0.90%) |
May 26, 2020 | 41.51 | 42.00 | 41.15 | 41.30 | 1,217,232 | +0.47(+1.14%) |
May 22, 2020 | 40.59 | 40.86 | 40.47 | 40.84 | 993,774 | +0.31(+0.76%) |
May 21, 2020 | 40.86 | 41.29 | 40.49 | 40.53 | 1,117,200 | -0.55(-1.35%) |
May 20, 2020 | 41.06 | 41.75 | 40.84 | 41.08 | 1,001,695 | +0.30(+0.73%) |
May 19, 2020 | 41.69 | 41.95 | 40.78 | 40.78 | 1,221,052 | -1.25(-2.97%) |
May 18, 2020 | 41.61 | 42.33 | 41.40 | 42.03 | 1,329,229 | +1.58(+3.90%) |
May 15, 2020 | 40.26 | 40.55 | 39.39 | 40.46 | 4,256,081 | +0.01(+0.02%) |
May 14, 2020 | 39.76 | 40.69 | 39.06 | 40.45 | 1,715,886 | +0.07(+0.17%) |
May 13, 2020 | 40.46 | 40.72 | 39.97 | 40.38 | 2,233,036 | -0.47(-1.15%) |
May 12, 2020 | 41.36 | 41.49 | 40.55 | 40.85 | 1,495,838 | -0.60(-1.46%) |
May 11, 2020 | 42.12 | 42.12 | 40.90 | 41.45 | 1,406,388 | -0.80(-1.90%) |
May 08, 2020 | 41.80 | 42.45 | 40.99 | 42.25 | 1,489,980 | +1.54(+3.78%) |
May 07, 2020 | 41.28 | 41.74 | 40.60 | 40.71 | 1,593,881 | +0.06(+0.15%) |
May 06, 2020 | 42.46 | 42.59 | 40.57 | 40.65 | 1,949,479 | -1.63(-3.85%) |
May 05, 2020 | 41.92 | 42.64 | 41.82 | 42.28 | 1,109,287 | +0.47(+1.12%) |
May 04, 2020 | 41.74 | 42.01 | 41.03 | 41.81 | 1,472,445 | +0.21(+0.51%) |