Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.13 | 51.71 | 50.63 | 51.68 | 2,020,167 | +1.46(+2.90%) |
Jul 30, 2020 | 50.73 | 51.69 | 49.40 | 50.23 | 3,054,018 | -1.95(-3.74%) |
Jul 29, 2020 | 52.98 | 53.18 | 51.17 | 52.18 | 2,867,642 | -0.68(-1.28%) |
Jul 28, 2020 | 52.58 | 53.95 | 52.02 | 52.85 | 3,218,236 | -0.62(-1.16%) |
Jul 27, 2020 | 52.84 | 54.44 | 52.19 | 53.47 | 7,015,516 | +2.46(+4.83%) |
Jul 24, 2020 | 48.51 | 51.38 | 48.51 | 51.01 | 4,463,775 | +2.50(+5.16%) |
Jul 23, 2020 | 49.68 | 49.80 | 47.38 | 48.50 | 3,677,411 | -1.19(-2.39%) |
Jul 22, 2020 | 49.43 | 50.07 | 48.93 | 49.69 | 3,325,258 | +0.99(+2.03%) |
Jul 21, 2020 | 48.01 | 49.33 | 47.78 | 48.70 | 4,286,624 | +1.66(+3.54%) |
Jul 20, 2020 | 46.34 | 47.29 | 46.02 | 47.04 | 3,454,415 | +1.22(+2.66%) |
Jul 17, 2020 | 44.95 | 45.89 | 44.81 | 45.82 | 2,362,241 | +1.28(+2.88%) |
Jul 16, 2020 | 44.79 | 45.17 | 43.96 | 44.54 | 2,002,899 | -0.41(-0.91%) |
Jul 15, 2020 | 44.61 | 45.37 | 44.02 | 44.95 | 2,529,900 | +0.15(+0.34%) |
Jul 14, 2020 | 42.90 | 44.84 | 42.69 | 44.79 | 2,673,688 | +1.78(+4.14%) |
Jul 13, 2020 | 45.14 | 45.21 | 42.80 | 43.02 | 2,311,316 | -1.35(-3.04%) |
Jul 10, 2020 | 44.66 | 44.80 | 43.78 | 44.37 | 2,043,715 | -0.08(-0.17%) |
Jul 09, 2020 | 45.07 | 45.29 | 43.07 | 44.44 | 2,895,336 | -0.19(-0.43%) |
Jul 08, 2020 | 43.77 | 44.81 | 43.73 | 44.63 | 3,071,414 | +1.70(+3.97%) |
Jul 07, 2020 | 41.96 | 43.42 | 41.85 | 42.93 | 2,118,379 | +0.73(+1.74%) |
Jul 06, 2020 | 41.90 | 42.22 | 41.12 | 42.20 | 2,398,796 | +1.02(+2.47%) |
Jul 02, 2020 | 41.22 | 42.45 | 40.89 | 41.18 | 3,052,695 | -0.41(-0.98%) |
Jul 01, 2020 | 41.89 | 41.89 | 40.34 | 41.59 | 1,514,886 | -0.31(-0.75%) |
Jun 30, 2020 | 40.26 | 42.00 | 39.86 | 41.90 | 2,426,545 | +1.57(+3.89%) |
Jun 29, 2020 | 40.55 | 40.62 | 39.80 | 40.33 | 1,330,480 | +0.17(+0.43%) |
Jun 26, 2020 | 39.52 | 40.30 | 38.79 | 40.16 | 1,786,161 | +0.01(+0.02%) |
Jun 25, 2020 | 39.69 | 40.15 | 39.10 | 40.15 | 1,906,533 | +0.64(+1.61%) |
Jun 24, 2020 | 40.65 | 41.09 | 38.84 | 39.52 | 3,373,947 | -1.19(-2.92%) |
Jun 23, 2020 | 41.38 | 41.38 | 40.46 | 40.70 | 2,350,341 | +0.31(+0.78%) |
Jun 22, 2020 | 40.71 | 41.33 | 39.59 | 40.39 | 3,610,854 | +0.51(+1.29%) |
Jun 19, 2020 | 37.76 | 40.00 | 37.75 | 39.88 | 6,092,146 | +2.56(+6.86%) |
Jun 18, 2020 | 37.48 | 38.12 | 37.28 | 37.32 | 2,072,046 | -0.26(-0.68%) |
Jun 17, 2020 | 37.34 | 38.15 | 37.16 | 37.57 | 1,722,586 | +0.67(+1.80%) |
Jun 16, 2020 | 37.76 | 38.24 | 36.70 | 36.91 | 2,424,762 | -1.17(-3.07%) |
Jun 15, 2020 | 35.33 | 38.25 | 35.03 | 38.08 | 2,780,479 | +1.82(+5.01%) |
Jun 12, 2020 | 36.98 | 37.69 | 36.19 | 36.26 | 1,967,816 | -0.19(-0.52%) |
Jun 11, 2020 | 38.55 | 39.15 | 36.06 | 36.45 | 3,237,395 | -1.89(-4.94%) |
Jun 10, 2020 | 37.21 | 38.37 | 36.31 | 38.35 | 3,382,758 | +2.03(+5.58%) |
Jun 09, 2020 | 36.76 | 36.96 | 35.91 | 36.32 | 2,177,822 | +0.26(+0.71%) |
Jun 08, 2020 | 35.91 | 36.47 | 35.14 | 36.06 | 2,895,647 | +0.15(+0.42%) |
Jun 05, 2020 | 35.77 | 36.33 | 34.89 | 35.91 | 5,146,555 | -1.16(-3.13%) |
Jun 04, 2020 | 37.69 | 38.39 | 36.72 | 37.07 | 3,461,758 | -0.28(-0.74%) |
Jun 03, 2020 | 38.05 | 38.66 | 37.15 | 37.35 | 4,184,626 | -2.31(-5.83%) |
Jun 02, 2020 | 41.63 | 41.82 | 39.43 | 39.66 | 2,698,885 | -1.96(-4.71%) |
Jun 01, 2020 | 41.21 | 41.64 | 40.34 | 41.62 | 2,256,749 | +0.71(+1.74%) |
May 29, 2020 | 42.52 | 42.62 | 40.80 | 40.90 | 2,699,269 | -0.19(-0.46%) |
May 28, 2020 | 40.95 | 41.85 | 40.55 | 41.09 | 2,515,813 | +0.94(+2.35%) |
May 27, 2020 | 39.40 | 40.21 | 38.79 | 40.15 | 3,115,209 | -0.81(-1.97%) |
May 26, 2020 | 42.04 | 42.24 | 40.42 | 40.96 | 4,087,411 | -1.66(-3.88%) |
May 22, 2020 | 42.97 | 43.63 | 42.35 | 42.62 | 1,863,743 | +0.18(+0.43%) |
May 21, 2020 | 43.65 | 43.76 | 41.62 | 42.44 | 2,639,155 | -1.42(-3.23%) |
May 20, 2020 | 44.61 | 44.75 | 43.50 | 43.85 | 2,232,562 | -0.47(-1.07%) |
May 19, 2020 | 43.62 | 44.66 | 43.29 | 44.33 | 3,278,711 | +1.39(+3.23%) |
May 18, 2020 | 44.14 | 44.19 | 42.72 | 42.94 | 3,412,908 | -0.38(-0.88%) |
May 15, 2020 | 42.24 | 43.38 | 41.89 | 43.32 | 3,849,036 | +1.56(+3.73%) |
May 14, 2020 | 40.76 | 42.15 | 40.76 | 41.76 | 2,864,037 | +0.66(+1.62%) |
May 13, 2020 | 40.98 | 41.55 | 40.24 | 41.10 | 2,301,730 | +0.91(+2.27%) |
May 12, 2020 | 40.39 | 41.48 | 40.16 | 40.19 | 2,456,861 | -0.28(-0.68%) |
May 11, 2020 | 40.82 | 41.05 | 39.61 | 40.46 | 3,351,582 | -0.71(-1.73%) |
May 08, 2020 | 41.53 | 41.84 | 40.87 | 41.18 | 2,780,766 | -0.33(-0.80%) |
May 07, 2020 | 40.82 | 41.86 | 40.39 | 41.51 | 2,983,899 | +1.62(+4.07%) |
May 06, 2020 | 39.95 | 40.46 | 39.66 | 39.89 | 2,739,697 | -0.52(-1.29%) |
May 05, 2020 | 38.94 | 40.62 | 38.83 | 40.41 | 3,785,388 | +1.04(+2.65%) |
May 04, 2020 | 39.12 | 39.79 | 38.57 | 39.36 | 5,084,019 | +0.35(+0.90%) |