Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.77 | 43.78 | 43.10 | 43.64 | 10,824,091 | -0.06(-0.14%) |
Jul 30, 2020 | 44.07 | 44.07 | 43.35 | 43.71 | 10,536,606 | -1.15(-2.57%) |
Jul 29, 2020 | 44.57 | 44.92 | 44.23 | 44.86 | 9,104,261 | +0.29(+0.66%) |
Jul 28, 2020 | 45.07 | 45.42 | 44.52 | 44.57 | 8,218,760 | -0.94(-2.07%) |
Jul 27, 2020 | 44.26 | 45.73 | 44.10 | 45.51 | 13,623,636 | +1.01(+2.27%) |
Jul 24, 2020 | 44.83 | 45.04 | 44.40 | 44.49 | 7,737,440 | -0.34(-0.75%) |
Jul 23, 2020 | 45.21 | 45.43 | 44.61 | 44.83 | 15,254,898 | -0.39(-0.86%) |
Jul 22, 2020 | 46.11 | 46.42 | 45.21 | 45.22 | 15,339,361 | -1.22(-2.63%) |
Jul 21, 2020 | 46.20 | 46.51 | 45.68 | 46.45 | 13,481,637 | +0.46(+1.00%) |
Jul 20, 2020 | 45.90 | 46.17 | 45.53 | 45.98 | 11,750,388 | -0.49(-1.05%) |
Jul 17, 2020 | 46.80 | 47.00 | 46.09 | 46.47 | 18,354,316 | -0.20(-0.44%) |
Jul 16, 2020 | 45.74 | 47.45 | 45.52 | 46.68 | 28,217,084 | +1.14(+2.51%) |
Jul 15, 2020 | 46.54 | 46.54 | 44.74 | 45.53 | 19,625,278 | +0.75(+1.68%) |
Jul 14, 2020 | 44.57 | 44.85 | 43.37 | 44.78 | 18,122,302 | +0.25(+0.56%) |
Jul 13, 2020 | 45.25 | 45.25 | 44.23 | 44.53 | 16,803,922 | +0.37(+0.84%) |
Jul 10, 2020 | 42.20 | 44.23 | 42.14 | 44.16 | 15,096,399 | +2.03(+4.82%) |
Jul 09, 2020 | 43.26 | 43.49 | 41.69 | 42.13 | 10,282,804 | -1.24(-2.86%) |
Jul 08, 2020 | 42.23 | 43.44 | 41.92 | 43.37 | 13,896,086 | +1.26(+2.99%) |
Jul 07, 2020 | 43.02 | 43.05 | 42.02 | 42.11 | 9,868,453 | -1.18(-2.72%) |
Jul 06, 2020 | 43.33 | 43.78 | 43.18 | 43.29 | 12,009,205 | +0.91(+2.16%) |
Jul 02, 2020 | 43.32 | 43.48 | 42.28 | 42.38 | 8,445,683 | +0.16(+0.38%) |
Jul 01, 2020 | 42.93 | 43.52 | 41.89 | 42.22 | 12,815,712 | -0.61(-1.43%) |
Jun 30, 2020 | 41.73 | 43.03 | 41.73 | 42.83 | 13,414,196 | +0.94(+2.24%) |
Jun 29, 2020 | 42.18 | 42.38 | 41.36 | 41.89 | 10,573,665 | +0.17(+0.40%) |
Jun 26, 2020 | 42.83 | 42.89 | 41.32 | 41.72 | 22,648,546 | -1.54(-3.57%) |
Jun 25, 2020 | 41.42 | 43.32 | 41.27 | 43.26 | 16,922,702 | +1.63(+3.92%) |
Jun 24, 2020 | 42.20 | 42.25 | 41.16 | 41.63 | 14,434,067 | -0.83(-1.96%) |
Jun 23, 2020 | 42.80 | 42.99 | 42.22 | 42.46 | 10,906,730 | +0.45(+1.08%) |
Jun 22, 2020 | 41.50 | 42.22 | 41.28 | 42.01 | 13,138,285 | +0.40(+0.96%) |
Jun 19, 2020 | 42.97 | 43.16 | 41.42 | 41.61 | 23,641,214 | -0.58(-1.37%) |
Jun 18, 2020 | 41.78 | 42.90 | 41.65 | 42.19 | 11,079,874 | -0.16(-0.38%) |
Jun 17, 2020 | 43.18 | 43.25 | 42.26 | 42.35 | 9,782,654 | -0.71(-1.65%) |
Jun 16, 2020 | 43.84 | 43.98 | 41.60 | 43.06 | 15,286,219 | +1.03(+2.45%) |
Jun 15, 2020 | 39.60 | 42.43 | 39.55 | 42.03 | 16,645,019 | +0.99(+2.42%) |
Jun 12, 2020 | 41.46 | 41.63 | 40.01 | 41.04 | 15,893,736 | +1.52(+3.84%) |
Jun 11, 2020 | 40.90 | 41.85 | 39.41 | 39.52 | 20,255,750 | -3.65(-8.46%) |
Jun 10, 2020 | 44.36 | 44.78 | 43.09 | 43.17 | 16,655,603 | -1.52(-3.39%) |
Jun 09, 2020 | 43.20 | 44.95 | 43.07 | 44.69 | 17,018,050 | +0.22(+0.50%) |
Jun 08, 2020 | 44.80 | 44.94 | 43.79 | 44.47 | 13,702,125 | +0.55(+1.25%) |
Jun 05, 2020 | 45.49 | 45.98 | 43.66 | 43.92 | 20,272,888 | +0.74(+1.73%) |
Jun 04, 2020 | 41.42 | 43.23 | 41.40 | 43.17 | 17,231,392 | +1.58(+3.79%) |
Jun 03, 2020 | 41.66 | 42.11 | 41.18 | 41.60 | 12,689,229 | +1.18(+2.92%) |
Jun 02, 2020 | 40.06 | 41.02 | 39.80 | 40.42 | 12,607,638 | +0.78(+1.97%) |
Jun 01, 2020 | 39.48 | 39.96 | 38.97 | 39.64 | 9,756,239 | +0.44(+1.13%) |
May 29, 2020 | 39.02 | 39.72 | 38.59 | 39.19 | 14,776,336 | -0.18(-0.45%) |
May 28, 2020 | 41.90 | 41.96 | 39.26 | 39.37 | 19,867,092 | -2.18(-5.25%) |
May 27, 2020 | 40.59 | 41.60 | 40.18 | 41.55 | 29,199,358 | +2.81(+7.26%) |
May 26, 2020 | 37.13 | 38.82 | 36.84 | 38.74 | 22,226,792 | +3.16(+8.87%) |
May 22, 2020 | 35.67 | 35.95 | 35.29 | 35.58 | 7,295,352 | -0.15(-0.42%) |
May 21, 2020 | 36.15 | 36.29 | 35.33 | 35.73 | 10,887,534 | -0.67(-1.85%) |
May 20, 2020 | 35.53 | 36.58 | 35.50 | 36.41 | 13,569,217 | +1.53(+4.40%) |
May 19, 2020 | 35.56 | 35.96 | 34.84 | 34.87 | 10,031,777 | -0.84(-2.36%) |
May 18, 2020 | 34.51 | 36.04 | 34.30 | 35.72 | 16,603,972 | +2.65(+8.02%) |
May 15, 2020 | 33.04 | 33.53 | 32.83 | 33.07 | 10,348,465 | -0.46(-1.38%) |
May 14, 2020 | 32.15 | 33.67 | 31.50 | 33.53 | 16,894,368 | +0.73(+2.22%) |
May 13, 2020 | 33.83 | 33.94 | 32.46 | 32.80 | 13,043,078 | -1.27(-3.72%) |
May 12, 2020 | 35.44 | 35.53 | 34.01 | 34.07 | 15,341,666 | -1.25(-3.54%) |
May 11, 2020 | 34.92 | 35.52 | 34.85 | 35.32 | 11,392,066 | -0.22(-0.62%) |
May 08, 2020 | 35.03 | 35.61 | 34.76 | 35.54 | 13,643,486 | +1.13(+3.27%) |
May 07, 2020 | 33.48 | 34.71 | 33.48 | 34.41 | 10,545,853 | +1.34(+4.05%) |
May 06, 2020 | 34.11 | 34.25 | 32.85 | 33.07 | 8,815,003 | -0.60(-1.79%) |
May 05, 2020 | 34.56 | 34.86 | 33.61 | 33.68 | 10,090,291 | -0.10(-0.29%) |
May 04, 2020 | 33.69 | 33.89 | 32.96 | 33.77 | 15,771,341 | -0.27(-0.81%) |