Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.53 | 48.53 | 47.24 | 48.08 | 2,795,369 | -0.23(-0.48%) |
Jul 30, 2020 | 48.10 | 48.56 | 47.67 | 48.32 | 2,809,555 | -0.20(-0.42%) |
Jul 29, 2020 | 47.62 | 48.66 | 47.60 | 48.52 | 2,509,596 | +1.29(+2.73%) |
Jul 28, 2020 | 48.41 | 48.63 | 47.13 | 47.23 | 3,355,525 | -1.15(-2.38%) |
Jul 27, 2020 | 47.22 | 48.44 | 47.03 | 48.38 | 1,866,602 | +1.39(+2.95%) |
Jul 24, 2020 | 46.92 | 47.28 | 46.46 | 47.00 | 2,865,219 | -0.06(-0.12%) |
Jul 23, 2020 | 47.57 | 48.01 | 46.53 | 47.06 | 4,275,769 | -0.05(-0.10%) |
Jul 22, 2020 | 45.60 | 47.26 | 45.60 | 47.10 | 2,898,306 | +1.37(+2.99%) |
Jul 21, 2020 | 45.81 | 45.96 | 45.50 | 45.74 | 2,187,612 | +0.11(+0.23%) |
Jul 20, 2020 | 45.56 | 45.73 | 45.23 | 45.63 | 2,310,964 | +0.02(+0.04%) |
Jul 17, 2020 | 45.89 | 46.10 | 45.46 | 45.61 | 2,882,656 | +0.09(+0.19%) |
Jul 16, 2020 | 44.83 | 45.61 | 44.59 | 45.52 | 2,332,326 | +0.50(+1.12%) |
Jul 15, 2020 | 44.81 | 45.25 | 44.32 | 45.02 | 2,218,006 | +1.18(+2.70%) |
Jul 14, 2020 | 42.25 | 43.88 | 42.16 | 43.84 | 2,866,824 | +1.38(+3.24%) |
Jul 13, 2020 | 43.45 | 43.91 | 42.42 | 42.46 | 2,522,094 | -0.60(-1.40%) |
Jul 10, 2020 | 42.59 | 43.27 | 42.44 | 43.06 | 1,939,207 | +0.51(+1.21%) |
Jul 09, 2020 | 43.79 | 43.91 | 42.16 | 42.55 | 3,117,274 | -1.11(-2.55%) |
Jul 08, 2020 | 42.93 | 43.70 | 42.85 | 43.66 | 2,111,879 | +0.90(+2.11%) |
Jul 07, 2020 | 42.73 | 43.28 | 42.66 | 42.76 | 1,205,120 | -0.39(-0.90%) |
Jul 06, 2020 | 42.88 | 43.28 | 42.66 | 43.15 | 1,591,483 | +1.05(+2.49%) |
Jul 02, 2020 | 42.64 | 43.03 | 41.94 | 42.10 | 2,740,375 | +0.18(+0.44%) |
Jul 01, 2020 | 42.58 | 42.85 | 41.74 | 41.92 | 2,039,094 | -0.63(-1.48%) |
Jun 30, 2020 | 41.96 | 42.75 | 41.69 | 42.55 | 1,497,174 | +0.64(+1.53%) |
Jun 29, 2020 | 40.83 | 42.05 | 40.42 | 41.91 | 2,414,191 | +1.41(+3.49%) |
Jun 26, 2020 | 40.86 | 41.07 | 40.28 | 40.49 | 2,114,505 | -0.66(-1.60%) |
Jun 25, 2020 | 40.58 | 41.19 | 40.31 | 41.15 | 2,122,869 | -0.05(-0.12%) |
Jun 24, 2020 | 42.23 | 42.32 | 40.58 | 41.20 | 2,534,841 | -1.52(-3.56%) |
Jun 23, 2020 | 42.75 | 42.99 | 42.36 | 42.72 | 2,505,547 | +0.48(+1.15%) |
Jun 22, 2020 | 41.66 | 42.32 | 41.21 | 42.24 | 1,597,686 | +0.43(+1.03%) |
Jun 19, 2020 | 42.98 | 43.20 | 41.43 | 41.81 | 2,679,621 | -0.56(-1.32%) |
Jun 18, 2020 | 42.56 | 43.09 | 42.22 | 42.37 | 2,221,672 | -0.61(-1.42%) |
Jun 17, 2020 | 43.21 | 43.57 | 42.84 | 42.98 | 2,231,094 | -0.07(-0.16%) |
Jun 16, 2020 | 43.56 | 43.66 | 41.86 | 43.04 | 4,272,602 | +1.16(+2.77%) |
Jun 15, 2020 | 39.17 | 41.96 | 39.17 | 41.88 | 4,182,708 | +1.31(+3.24%) |
Jun 12, 2020 | 41.28 | 41.73 | 39.56 | 40.57 | 3,660,328 | +0.71(+1.77%) |
Jun 11, 2020 | 41.13 | 41.63 | 39.81 | 39.86 | 3,552,154 | -3.27(-7.58%) |
Jun 10, 2020 | 43.56 | 43.75 | 42.52 | 43.13 | 2,355,928 | -0.52(-1.20%) |
Jun 09, 2020 | 43.56 | 43.95 | 43.16 | 43.65 | 1,829,740 | -0.52(-1.18%) |
Jun 08, 2020 | 44.73 | 45.16 | 43.95 | 44.18 | 1,639,024 | +0.09(+0.20%) |
Jun 05, 2020 | 43.90 | 44.53 | 43.76 | 44.09 | 2,623,252 | +1.57(+3.68%) |
Jun 04, 2020 | 42.54 | 43.13 | 42.25 | 42.52 | 2,251,601 | -0.26(-0.61%) |
Jun 03, 2020 | 42.10 | 42.93 | 41.97 | 42.78 | 2,463,895 | +1.32(+3.19%) |
Jun 02, 2020 | 41.15 | 41.51 | 40.98 | 41.46 | 1,755,659 | +0.62(+1.52%) |
Jun 01, 2020 | 40.76 | 41.34 | 40.44 | 40.84 | 1,696,558 | +0.09(+0.21%) |
May 29, 2020 | 40.41 | 41.14 | 40.05 | 40.75 | 3,066,649 | +0.24(+0.60%) |
May 28, 2020 | 42.31 | 42.43 | 40.28 | 40.51 | 4,278,937 | -1.36(-3.26%) |
May 27, 2020 | 41.11 | 41.87 | 40.49 | 41.87 | 3,005,223 | +1.72(+4.29%) |
May 26, 2020 | 40.03 | 40.48 | 39.95 | 40.15 | 3,780,251 | +1.51(+3.90%) |
May 22, 2020 | 38.36 | 38.69 | 37.87 | 38.65 | 1,805,858 | +0.45(+1.19%) |
May 21, 2020 | 37.51 | 38.36 | 37.51 | 38.19 | 2,005,215 | +0.61(+1.62%) |
May 20, 2020 | 37.94 | 38.26 | 37.24 | 37.58 | 1,786,264 | +0.36(+0.96%) |
May 19, 2020 | 37.54 | 38.16 | 37.07 | 37.22 | 2,248,158 | -0.48(-1.28%) |
May 18, 2020 | 36.44 | 38.04 | 36.44 | 37.71 | 2,945,752 | +2.77(+7.94%) |
May 15, 2020 | 34.06 | 35.28 | 33.81 | 34.93 | 3,252,820 | +0.53(+1.55%) |
May 14, 2020 | 33.01 | 34.42 | 32.38 | 34.40 | 2,823,366 | +0.73(+2.18%) |
May 13, 2020 | 34.65 | 34.79 | 33.35 | 33.67 | 3,297,525 | -1.20(-3.44%) |
May 12, 2020 | 36.18 | 36.39 | 34.86 | 34.86 | 2,320,712 | -1.25(-3.45%) |
May 11, 2020 | 36.24 | 36.50 | 35.54 | 36.11 | 1,887,154 | -0.57(-1.55%) |
May 08, 2020 | 35.93 | 36.81 | 35.76 | 36.68 | 1,697,155 | +1.38(+3.92%) |
May 07, 2020 | 35.39 | 35.81 | 35.25 | 35.30 | 1,822,151 | +0.40(+1.14%) |
May 06, 2020 | 35.23 | 35.44 | 34.68 | 34.90 | 1,597,652 | -0.14(-0.39%) |
May 05, 2020 | 34.74 | 35.49 | 34.74 | 35.04 | 3,318,009 | +0.68(+1.97%) |
May 04, 2020 | 33.60 | 34.43 | 33.23 | 34.36 | 1,830,667 | +0.16(+0.48%) |