Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.15 | 44.66 | 43.84 | 44.39 | 1,804,040 | +0.23(+0.53%) |
Jul 30, 2020 | 44.91 | 44.95 | 43.97 | 44.16 | 1,537,212 | -0.80(-1.77%) |
Jul 29, 2020 | 45.31 | 45.47 | 44.76 | 44.95 | 1,976,816 | -0.03(-0.06%) |
Jul 28, 2020 | 44.34 | 45.35 | 44.34 | 44.98 | 2,479,967 | +0.66(+1.50%) |
Jul 27, 2020 | 44.07 | 44.38 | 43.93 | 44.32 | 1,607,759 | +0.08(+0.18%) |
Jul 24, 2020 | 44.55 | 44.98 | 44.07 | 44.24 | 1,202,135 | -0.21(-0.46%) |
Jul 23, 2020 | 44.10 | 44.68 | 43.97 | 44.44 | 2,069,254 | +0.26(+0.59%) |
Jul 22, 2020 | 44.27 | 44.27 | 43.24 | 44.18 | 1,576,144 | -0.01(-0.02%) |
Jul 21, 2020 | 44.01 | 44.73 | 44.01 | 44.19 | 2,738,251 | +0.12(+0.26%) |
Jul 20, 2020 | 44.33 | 44.41 | 43.76 | 44.08 | 1,662,672 | -0.34(-0.77%) |
Jul 17, 2020 | 44.60 | 44.74 | 44.32 | 44.42 | 2,741,851 | +0.04(+0.10%) |
Jul 16, 2020 | 44.03 | 44.63 | 44.03 | 44.37 | 2,360,094 | +0.30(+0.69%) |
Jul 15, 2020 | 45.23 | 45.40 | 43.95 | 44.07 | 1,814,804 | -0.98(-2.19%) |
Jul 14, 2020 | 44.34 | 45.22 | 44.34 | 45.05 | 2,471,772 | +0.74(+1.68%) |
Jul 13, 2020 | 44.74 | 44.88 | 44.20 | 44.31 | 2,040,814 | -0.40(-0.90%) |
Jul 10, 2020 | 44.02 | 45.13 | 44.02 | 44.71 | 2,374,494 | +0.77(+1.76%) |
Jul 09, 2020 | 43.87 | 44.34 | 43.80 | 43.94 | 1,327,318 | -0.11(-0.24%) |
Jul 08, 2020 | 44.10 | 44.14 | 43.73 | 44.04 | 1,365,766 | -0.18(-0.40%) |
Jul 07, 2020 | 43.72 | 44.33 | 43.57 | 44.22 | 1,851,846 | +0.37(+0.85%) |
Jul 06, 2020 | 43.99 | 44.34 | 43.59 | 43.85 | 2,181,463 | -0.01(-0.02%) |
Jul 02, 2020 | 43.98 | 44.34 | 43.66 | 43.86 | 1,895,524 | +0.01(+0.02%) |
Jul 01, 2020 | 44.06 | 44.32 | 43.72 | 43.85 | 1,612,791 | -0.28(-0.64%) |
Jun 30, 2020 | 43.99 | 44.21 | 43.71 | 44.13 | 1,590,086 | +0.34(+0.77%) |
Jun 29, 2020 | 43.28 | 44.27 | 42.90 | 43.79 | 1,676,958 | +0.76(+1.76%) |
Jun 26, 2020 | 44.14 | 44.31 | 42.82 | 43.04 | 2,488,641 | -1.07(-2.42%) |
Jun 25, 2020 | 43.46 | 44.31 | 43.46 | 44.10 | 2,110,463 | +0.66(+1.51%) |
Jun 24, 2020 | 43.57 | 43.60 | 42.90 | 43.45 | 1,783,504 | -0.21(-0.49%) |
Jun 23, 2020 | 44.36 | 44.38 | 43.58 | 43.66 | 2,430,838 | -0.63(-1.43%) |
Jun 22, 2020 | 44.31 | 44.77 | 43.88 | 44.29 | 2,483,472 | +0.60(+1.36%) |
Jun 19, 2020 | 43.86 | 44.34 | 43.50 | 43.70 | 2,274,516 | +0.08(+0.18%) |
Jun 18, 2020 | 43.81 | 44.26 | 43.19 | 43.62 | 1,465,526 | -0.32(-0.73%) |
Jun 17, 2020 | 43.66 | 44.20 | 43.49 | 43.94 | 1,528,425 | +0.21(+0.49%) |
Jun 16, 2020 | 42.98 | 44.12 | 42.79 | 43.72 | 2,525,388 | +0.70(+1.63%) |
Jun 15, 2020 | 42.02 | 43.04 | 41.51 | 43.02 | 2,353,746 | +1.16(+2.78%) |
Jun 12, 2020 | 42.82 | 43.08 | 41.74 | 41.85 | 2,700,630 | -0.80(-1.88%) |
Jun 11, 2020 | 43.03 | 43.79 | 42.54 | 42.65 | 2,429,946 | -0.86(-1.98%) |
Jun 10, 2020 | 43.96 | 44.36 | 43.46 | 43.52 | 2,311,313 | -0.52(-1.19%) |
Jun 09, 2020 | 44.46 | 44.55 | 43.56 | 44.04 | 2,786,940 | -0.32(-0.72%) |
Jun 08, 2020 | 42.27 | 44.37 | 42.09 | 44.36 | 3,548,210 | +1.52(+3.55%) |
Jun 05, 2020 | 42.95 | 43.10 | 41.84 | 42.84 | 5,298,246 | -0.52(-1.21%) |
Jun 04, 2020 | 43.62 | 44.50 | 42.97 | 43.37 | 4,438,431 | -0.04(-0.10%) |
Jun 03, 2020 | 46.20 | 46.23 | 43.26 | 43.41 | 9,804,270 | -2.84(-6.13%) |
Jun 02, 2020 | 45.53 | 46.29 | 45.33 | 46.25 | 3,591,994 | +0.26(+0.56%) |
Jun 01, 2020 | 45.78 | 46.63 | 44.92 | 45.99 | 3,562,684 | +0.66(+1.45%) |
May 29, 2020 | 44.04 | 45.40 | 43.79 | 45.33 | 3,753,711 | +1.30(+2.95%) |
May 28, 2020 | 43.69 | 44.37 | 43.29 | 44.03 | 2,335,768 | +0.76(+1.77%) |
May 27, 2020 | 41.79 | 43.30 | 41.73 | 43.27 | 2,423,646 | +1.16(+2.75%) |
May 26, 2020 | 43.08 | 43.08 | 41.77 | 42.11 | 2,924,356 | -0.88(-2.05%) |
May 22, 2020 | 41.97 | 43.10 | 41.88 | 42.99 | 2,102,114 | +1.04(+2.48%) |
May 21, 2020 | 42.83 | 42.86 | 41.70 | 41.95 | 4,797,191 | -0.88(-2.06%) |
May 20, 2020 | 44.06 | 44.06 | 42.37 | 42.83 | 5,244,662 | -1.29(-2.92%) |
May 19, 2020 | 45.39 | 45.46 | 43.73 | 44.12 | 3,007,912 | -1.17(-2.59%) |
May 18, 2020 | 47.77 | 47.90 | 45.21 | 45.30 | 3,692,137 | -2.30(-4.84%) |
May 15, 2020 | 47.13 | 47.95 | 47.13 | 47.60 | 6,280,590 | +0.50(+1.06%) |
May 14, 2020 | 46.90 | 47.59 | 46.76 | 47.10 | 2,321,575 | +0.42(+0.90%) |
May 13, 2020 | 46.53 | 47.17 | 46.19 | 46.68 | 1,727,117 | +0.09(+0.19%) |
May 12, 2020 | 46.39 | 47.09 | 46.24 | 46.59 | 1,556,272 | +0.39(+0.85%) |
May 11, 2020 | 45.69 | 46.67 | 45.59 | 46.20 | 1,599,748 | +0.62(+1.37%) |
May 08, 2020 | 45.08 | 45.67 | 44.77 | 45.58 | 1,329,959 | +0.91(+2.03%) |
May 07, 2020 | 45.31 | 45.34 | 44.58 | 44.67 | 2,225,124 | -0.28(-0.63%) |
May 06, 2020 | 45.30 | 45.53 | 44.91 | 44.96 | 2,092,975 | -0.28(-0.63%) |
May 05, 2020 | 44.95 | 45.69 | 44.69 | 45.24 | 1,749,495 | +0.09(+0.20%) |
May 04, 2020 | 44.91 | 45.39 | 44.32 | 45.15 | 2,169,377 | +0.33(+0.73%) |