Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.99 | 52.11 | 49.77 | 50.16 | 7,612,089 | -1.90(-3.64%) |
Jul 30, 2020 | 51.36 | 52.10 | 51.03 | 52.05 | 9,131,900 | +1.12(+2.21%) |
Jul 29, 2020 | 51.30 | 51.30 | 50.43 | 50.93 | 5,598,021 | +0.29(+0.57%) |
Jul 28, 2020 | 51.14 | 51.34 | 50.59 | 50.64 | 5,535,408 | -0.23(-0.46%) |
Jul 27, 2020 | 50.50 | 50.92 | 50.33 | 50.87 | 6,282,825 | +0.70(+1.40%) |
Jul 24, 2020 | 49.73 | 50.35 | 49.51 | 50.17 | 8,616,913 | +0.57(+1.14%) |
Jul 23, 2020 | 51.03 | 51.11 | 49.28 | 49.61 | 9,607,754 | -1.63(-3.18%) |
Jul 22, 2020 | 51.59 | 52.05 | 50.57 | 51.23 | 10,617,629 | -0.98(-1.88%) |
Jul 21, 2020 | 53.63 | 53.63 | 52.01 | 52.21 | 17,095,784 | -0.55(-1.04%) |
Jul 20, 2020 | 56.37 | 58.39 | 51.84 | 52.76 | 62,590,620 | -2.18(-3.96%) |
Jul 17, 2020 | 51.82 | 55.26 | 51.82 | 54.94 | 27,777,424 | +3.30(+6.39%) |
Jul 16, 2020 | 51.22 | 51.64 | 50.40 | 51.64 | 13,726,755 | -0.51(-0.98%) |
Jul 15, 2020 | 50.64 | 52.91 | 50.24 | 52.15 | 22,063,618 | +3.61(+7.45%) |
Jul 14, 2020 | 48.11 | 48.64 | 47.86 | 48.54 | 8,005,270 | +0.67(+1.39%) |
Jul 13, 2020 | 48.49 | 48.82 | 47.76 | 47.87 | 6,270,629 | -0.47(-0.97%) |
Jul 10, 2020 | 48.83 | 48.92 | 48.05 | 48.34 | 6,021,719 | -0.19(-0.39%) |
Jul 09, 2020 | 49.00 | 49.44 | 48.16 | 48.53 | 4,673,778 | -0.20(-0.41%) |
Jul 08, 2020 | 48.29 | 49.19 | 48.21 | 48.73 | 6,947,382 | +0.65(+1.35%) |
Jul 07, 2020 | 48.11 | 48.81 | 48.04 | 48.08 | 4,166,347 | -0.57(-1.16%) |
Jul 06, 2020 | 48.42 | 49.00 | 48.30 | 48.64 | 5,761,713 | +0.27(+0.56%) |
Jul 02, 2020 | 48.22 | 48.62 | 48.07 | 48.37 | 5,106,199 | +0.43(+0.90%) |
Jul 01, 2020 | 47.50 | 48.27 | 47.11 | 47.94 | 6,074,851 | +0.39(+0.81%) |
Jun 30, 2020 | 47.01 | 47.58 | 46.79 | 47.56 | 5,137,947 | -0.02(-0.04%) |
Jun 29, 2020 | 47.99 | 48.01 | 47.39 | 47.57 | 5,032,884 | +0.19(+0.40%) |
Jun 26, 2020 | 47.73 | 48.09 | 47.22 | 47.39 | 6,933,901 | -0.28(-0.58%) |
Jun 25, 2020 | 47.20 | 47.76 | 46.94 | 47.66 | 5,499,192 | +0.79(+1.69%) |
Jun 24, 2020 | 47.47 | 48.04 | 46.76 | 46.87 | 7,136,037 | -1.91(-3.91%) |
Jun 23, 2020 | 47.81 | 49.62 | 47.77 | 48.78 | 11,974,942 | +0.75(+1.55%) |
Jun 22, 2020 | 47.99 | 48.13 | 47.66 | 48.03 | 3,753,968 | +0.36(+0.75%) |
Jun 19, 2020 | 47.21 | 47.84 | 47.13 | 47.67 | 7,570,605 | +0.32(+0.68%) |
Jun 18, 2020 | 47.33 | 47.50 | 47.01 | 47.35 | 4,219,785 | -1.11(-2.30%) |
Jun 17, 2020 | 48.66 | 48.78 | 48.34 | 48.46 | 5,470,386 | +0.29(+0.60%) |
Jun 16, 2020 | 48.72 | 48.74 | 48.11 | 48.18 | 6,157,473 | +0.85(+1.79%) |
Jun 15, 2020 | 47.15 | 47.65 | 46.48 | 47.33 | 6,360,039 | +1.05(+2.27%) |
Jun 12, 2020 | 46.92 | 46.98 | 45.81 | 46.28 | 6,261,720 | -0.09(-0.19%) |
Jun 11, 2020 | 48.35 | 48.37 | 46.23 | 46.37 | 5,323,132 | -1.86(-3.86%) |
Jun 10, 2020 | 48.43 | 48.79 | 48.21 | 48.23 | 5,095,469 | +0.82(+1.73%) |
Jun 09, 2020 | 47.48 | 47.83 | 47.37 | 47.41 | 5,317,546 | +0.13(+0.29%) |
Jun 08, 2020 | 47.48 | 47.66 | 46.20 | 47.28 | 10,853,919 | -1.14(-2.36%) |
Jun 05, 2020 | 48.86 | 49.04 | 48.32 | 48.42 | 6,775,643 | -0.02(-0.04%) |
Jun 04, 2020 | 49.09 | 49.70 | 48.34 | 48.44 | 4,981,949 | -1.02(-2.05%) |
Jun 03, 2020 | 49.05 | 49.71 | 48.97 | 49.45 | 6,075,582 | +0.25(+0.51%) |
Jun 02, 2020 | 49.00 | 49.22 | 48.64 | 49.20 | 4,757,758 | -0.40(-0.80%) |
Jun 01, 2020 | 48.84 | 49.68 | 48.51 | 49.60 | 6,407,492 | +0.50(+1.03%) |
May 29, 2020 | 49.71 | 50.00 | 47.81 | 49.09 | 8,469,888 | +0.99(+2.06%) |
May 28, 2020 | 48.21 | 48.59 | 48.03 | 48.11 | 4,967,173 | +0.93(+1.96%) |
May 27, 2020 | 46.71 | 47.18 | 45.69 | 47.18 | 7,795,110 | -0.58(-1.21%) |
May 26, 2020 | 49.02 | 49.08 | 47.75 | 47.75 | 6,257,158 | -1.90(-3.82%) |
May 22, 2020 | 49.19 | 50.05 | 48.80 | 49.65 | 6,707,580 | -0.05(-0.11%) |
May 21, 2020 | 51.21 | 51.65 | 49.18 | 49.71 | 22,705,916 | +1.35(+2.79%) |
May 20, 2020 | 48.85 | 49.22 | 48.24 | 48.36 | 4,490,451 | +0.19(+0.39%) |
May 19, 2020 | 48.01 | 48.61 | 47.81 | 48.17 | 3,637,772 | +0.11(+0.22%) |
May 18, 2020 | 48.23 | 48.55 | 47.96 | 48.06 | 5,477,570 | +0.04(+0.07%) |
May 15, 2020 | 47.28 | 48.02 | 47.24 | 48.02 | 4,133,627 | -0.08(-0.17%) |
May 14, 2020 | 48.55 | 48.97 | 47.84 | 48.11 | 5,557,068 | -1.63(-3.27%) |
May 13, 2020 | 49.29 | 49.98 | 49.09 | 49.73 | 3,815,482 | +1.08(+2.22%) |
May 12, 2020 | 48.94 | 49.30 | 48.46 | 48.65 | 2,470,867 | +0.14(+0.30%) |
May 11, 2020 | 47.68 | 48.67 | 47.61 | 48.51 | 3,442,366 | +0.59(+1.24%) |
May 08, 2020 | 47.75 | 48.16 | 47.62 | 47.92 | 1,846,163 | +0.49(+1.04%) |
May 07, 2020 | 48.10 | 48.23 | 47.27 | 47.42 | 2,921,961 | -1.17(-2.41%) |
May 06, 2020 | 48.61 | 49.19 | 48.49 | 48.59 | 7,345,753 | +0.51(+1.07%) |
May 05, 2020 | 47.32 | 48.37 | 47.15 | 48.08 | 5,091,810 | +1.01(+2.14%) |
May 04, 2020 | 46.95 | 47.07 | 46.54 | 47.07 | 3,172,993 | +0.44(+0.94%) |