Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.74 | 54.75 | 51.72 | 52.01 | 3,346,460 | -3.49(-6.28%) |
Jul 30, 2020 | 55.71 | 55.95 | 54.20 | 55.50 | 3,808,722 | +1.32(+2.43%) |
Jul 29, 2020 | 53.91 | 54.39 | 53.52 | 54.18 | 3,008,026 | +1.01(+1.91%) |
Jul 28, 2020 | 52.37 | 53.57 | 52.33 | 53.16 | 1,893,550 | +1.49(+2.88%) |
Jul 27, 2020 | 51.82 | 52.07 | 51.36 | 51.67 | 1,959,219 | -0.43(-0.83%) |
Jul 24, 2020 | 51.81 | 52.24 | 51.73 | 52.10 | 1,136,348 | -0.02(-0.04%) |
Jul 23, 2020 | 52.34 | 52.83 | 51.87 | 52.12 | 1,550,491 | +0.08(+0.15%) |
Jul 22, 2020 | 52.06 | 52.22 | 51.75 | 52.05 | 1,884,312 | -0.94(-1.77%) |
Jul 21, 2020 | 52.55 | 53.61 | 52.45 | 52.98 | 2,765,265 | +1.79(+3.49%) |
Jul 20, 2020 | 51.41 | 51.57 | 51.02 | 51.20 | 2,060,816 | -0.26(-0.50%) |
Jul 17, 2020 | 51.36 | 51.59 | 51.00 | 51.45 | 988,365 | -0.06(-0.11%) |
Jul 16, 2020 | 51.13 | 52.02 | 50.93 | 51.51 | 1,162,953 | -0.24(-0.46%) |
Jul 15, 2020 | 51.96 | 52.54 | 51.40 | 51.75 | 2,123,773 | +1.07(+2.11%) |
Jul 14, 2020 | 49.75 | 50.76 | 49.65 | 50.68 | 1,714,783 | +0.56(+1.12%) |
Jul 13, 2020 | 51.53 | 51.60 | 49.86 | 50.12 | 2,192,127 | -1.25(-2.44%) |
Jul 10, 2020 | 49.68 | 51.43 | 49.62 | 51.37 | 2,320,210 | +2.63(+5.39%) |
Jul 09, 2020 | 49.66 | 49.77 | 48.52 | 48.74 | 1,872,161 | -1.34(-2.67%) |
Jul 08, 2020 | 50.00 | 50.59 | 49.73 | 50.08 | 1,804,182 | -0.11(-0.23%) |
Jul 07, 2020 | 50.16 | 50.56 | 49.83 | 50.19 | 2,680,955 | -0.32(-0.62%) |
Jul 06, 2020 | 49.94 | 50.59 | 49.54 | 50.51 | 2,687,290 | +2.63(+5.49%) |
Jul 02, 2020 | 48.54 | 49.08 | 47.59 | 47.88 | 2,585,302 | +1.09(+2.33%) |
Jul 01, 2020 | 46.26 | 47.47 | 46.26 | 46.79 | 2,400,335 | -0.32(-0.67%) |
Jun 30, 2020 | 46.92 | 47.22 | 46.42 | 47.11 | 1,811,416 | +0.00(+0.00%) |
Jun 29, 2020 | 46.47 | 47.15 | 46.08 | 47.11 | 1,655,842 | +1.19(+2.60%) |
Jun 26, 2020 | 47.30 | 47.40 | 45.67 | 45.91 | 3,267,969 | -1.78(-3.73%) |
Jun 25, 2020 | 46.42 | 47.76 | 46.42 | 47.69 | 2,027,650 | +0.95(+2.02%) |
Jun 24, 2020 | 48.64 | 48.67 | 46.53 | 46.74 | 4,040,925 | -3.04(-6.10%) |
Jun 23, 2020 | 50.26 | 50.26 | 49.62 | 49.78 | 1,908,504 | +1.17(+2.40%) |
Jun 22, 2020 | 48.44 | 48.72 | 47.96 | 48.62 | 1,269,033 | +0.42(+0.87%) |
Jun 19, 2020 | 50.16 | 50.19 | 48.05 | 48.20 | 2,586,244 | -1.28(-2.59%) |
Jun 18, 2020 | 48.74 | 49.78 | 48.47 | 49.48 | 1,555,213 | +0.41(+0.84%) |
Jun 17, 2020 | 49.76 | 49.77 | 48.73 | 49.07 | 2,481,008 | -0.82(-1.65%) |
Jun 16, 2020 | 51.28 | 51.68 | 49.07 | 49.89 | 3,389,012 | +1.43(+2.96%) |
Jun 15, 2020 | 47.39 | 48.71 | 47.21 | 48.45 | 3,279,562 | -0.74(-1.50%) |
Jun 12, 2020 | 49.71 | 49.91 | 48.01 | 49.19 | 3,398,683 | +2.40(+5.13%) |
Jun 11, 2020 | 49.22 | 49.26 | 46.55 | 46.79 | 5,482,003 | -4.41(-8.62%) |
Jun 10, 2020 | 52.92 | 52.95 | 50.99 | 51.21 | 3,144,180 | -1.45(-2.76%) |
Jun 09, 2020 | 53.19 | 53.48 | 52.39 | 52.66 | 3,226,641 | -2.14(-3.91%) |
Jun 08, 2020 | 54.64 | 55.12 | 54.04 | 54.80 | 4,267,642 | +0.70(+1.29%) |
Jun 05, 2020 | 54.99 | 55.50 | 53.79 | 54.10 | 5,533,710 | +2.03(+3.91%) |
Jun 04, 2020 | 51.54 | 53.23 | 51.02 | 52.07 | 5,056,530 | +0.63(+1.23%) |
Jun 03, 2020 | 49.75 | 51.77 | 49.59 | 51.43 | 6,817,177 | +4.53(+9.66%) |
Jun 02, 2020 | 46.67 | 47.45 | 46.26 | 46.90 | 4,431,412 | +0.61(+1.31%) |
Jun 01, 2020 | 45.26 | 46.47 | 44.91 | 46.30 | 3,274,618 | +1.94(+4.37%) |
May 29, 2020 | 44.47 | 44.59 | 43.70 | 44.36 | 3,323,312 | -0.57(-1.26%) |
May 28, 2020 | 45.75 | 45.75 | 44.84 | 44.92 | 4,492,102 | +0.32(+0.72%) |
May 27, 2020 | 45.18 | 45.18 | 43.49 | 44.60 | 5,143,156 | +2.59(+6.17%) |
May 26, 2020 | 40.82 | 42.33 | 40.52 | 42.01 | 6,399,797 | +3.31(+8.56%) |
May 22, 2020 | 38.92 | 38.92 | 38.14 | 38.70 | 3,524,862 | -0.24(-0.61%) |
May 21, 2020 | 39.22 | 39.62 | 38.69 | 38.93 | 3,864,800 | -0.97(-2.44%) |
May 20, 2020 | 39.98 | 40.25 | 39.50 | 39.91 | 3,633,158 | +0.87(+2.23%) |
May 19, 2020 | 40.56 | 40.61 | 38.45 | 39.04 | 6,231,407 | -1.75(-4.29%) |
May 18, 2020 | 38.92 | 40.91 | 38.90 | 40.79 | 2,846,644 | +2.97(+7.86%) |
May 15, 2020 | 37.52 | 38.08 | 37.28 | 37.82 | 1,936,555 | +0.43(+1.14%) |
May 14, 2020 | 36.54 | 37.52 | 35.89 | 37.39 | 3,924,003 | -0.65(-1.72%) |
May 13, 2020 | 38.77 | 38.93 | 37.63 | 38.05 | 2,733,827 | -1.23(-3.13%) |
May 12, 2020 | 40.16 | 40.31 | 39.28 | 39.28 | 1,875,874 | -1.15(-2.86%) |
May 11, 2020 | 40.95 | 40.95 | 40.43 | 40.43 | 2,158,044 | -0.58(-1.41%) |
May 08, 2020 | 40.97 | 41.15 | 40.70 | 41.01 | 2,287,551 | +0.86(+2.14%) |
May 07, 2020 | 41.58 | 41.61 | 40.13 | 40.15 | 2,023,445 | -0.19(-0.47%) |
May 06, 2020 | 40.16 | 40.47 | 39.67 | 40.34 | 2,301,257 | +1.08(+2.75%) |
May 05, 2020 | 39.64 | 40.06 | 39.19 | 39.26 | 3,339,570 | -0.85(-2.12%) |
May 04, 2020 | 40.14 | 40.70 | 39.43 | 40.11 | 3,746,035 | -2.27(-5.36%) |