Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.31 | 53.45 | 52.29 | 53.28 | 3,069,489 | +0.12(+0.23%) |
Jul 30, 2020 | 51.34 | 53.92 | 51.16 | 53.16 | 2,912,057 | +0.64(+1.22%) |
Jul 29, 2020 | 51.10 | 52.66 | 51.10 | 52.51 | 2,315,190 | +1.73(+3.41%) |
Jul 28, 2020 | 51.73 | 51.79 | 50.65 | 50.78 | 2,698,040 | -1.31(-2.52%) |
Jul 27, 2020 | 50.35 | 52.22 | 50.35 | 52.09 | 2,350,309 | +1.67(+3.31%) |
Jul 24, 2020 | 50.66 | 50.69 | 50.16 | 50.43 | 1,938,145 | -0.19(-0.37%) |
Jul 23, 2020 | 51.60 | 51.60 | 50.31 | 50.61 | 2,512,543 | -0.79(-1.54%) |
Jul 22, 2020 | 50.19 | 51.50 | 50.15 | 51.40 | 1,871,980 | +1.17(+2.32%) |
Jul 21, 2020 | 50.18 | 50.32 | 49.91 | 50.24 | 1,772,299 | +0.45(+0.90%) |
Jul 20, 2020 | 49.49 | 49.97 | 49.27 | 49.79 | 2,325,131 | +0.10(+0.21%) |
Jul 17, 2020 | 48.97 | 49.78 | 48.82 | 49.69 | 2,577,791 | +0.90(+1.85%) |
Jul 16, 2020 | 48.15 | 48.84 | 48.06 | 48.78 | 1,972,454 | +0.76(+1.57%) |
Jul 15, 2020 | 48.10 | 48.31 | 47.73 | 48.03 | 2,608,869 | +0.47(+0.98%) |
Jul 14, 2020 | 46.62 | 47.60 | 46.41 | 47.56 | 3,392,741 | +1.01(+2.16%) |
Jul 13, 2020 | 46.72 | 47.52 | 46.49 | 46.56 | 2,587,241 | +0.14(+0.30%) |
Jul 10, 2020 | 46.47 | 46.62 | 45.97 | 46.42 | 1,796,311 | +0.10(+0.22%) |
Jul 09, 2020 | 46.72 | 46.84 | 45.96 | 46.31 | 1,983,241 | -0.34(-0.73%) |
Jul 08, 2020 | 46.44 | 46.99 | 46.15 | 46.66 | 2,341,043 | +0.16(+0.34%) |
Jul 07, 2020 | 46.56 | 47.20 | 46.37 | 46.50 | 2,277,178 | -0.30(-0.64%) |
Jul 06, 2020 | 47.45 | 47.58 | 46.55 | 46.79 | 2,701,691 | +0.19(+0.40%) |
Jul 02, 2020 | 46.72 | 47.37 | 46.31 | 46.61 | 2,326,990 | +0.46(+0.99%) |
Jul 01, 2020 | 46.89 | 46.89 | 45.73 | 46.15 | 2,448,756 | -0.52(-1.12%) |
Jun 30, 2020 | 45.41 | 46.92 | 45.19 | 46.67 | 3,766,562 | +1.24(+2.72%) |
Jun 29, 2020 | 45.38 | 45.98 | 44.94 | 45.44 | 2,669,389 | +0.54(+1.20%) |
Jun 26, 2020 | 45.18 | 45.34 | 44.46 | 44.90 | 4,854,180 | -0.37(-0.82%) |
Jun 25, 2020 | 44.25 | 45.38 | 44.23 | 45.27 | 3,535,420 | +0.90(+2.03%) |
Jun 24, 2020 | 45.33 | 45.70 | 44.32 | 44.37 | 2,767,558 | -1.27(-2.79%) |
Jun 23, 2020 | 46.31 | 46.57 | 45.61 | 45.64 | 3,565,553 | -0.10(-0.22%) |
Jun 22, 2020 | 44.85 | 45.89 | 44.38 | 45.74 | 4,182,083 | +0.67(+1.48%) |
Jun 19, 2020 | 45.78 | 45.78 | 44.13 | 45.07 | 8,049,207 | +0.21(+0.48%) |
Jun 18, 2020 | 44.86 | 45.18 | 44.56 | 44.86 | 3,175,362 | -0.11(-0.25%) |
Jun 17, 2020 | 45.17 | 45.66 | 44.88 | 44.97 | 3,749,184 | +0.05(+0.10%) |
Jun 16, 2020 | 45.33 | 45.74 | 44.00 | 44.93 | 3,389,786 | +1.21(+2.76%) |
Jun 15, 2020 | 41.59 | 43.73 | 41.31 | 43.72 | 3,066,771 | +1.15(+2.71%) |
Jun 12, 2020 | 43.43 | 43.49 | 41.49 | 42.56 | 3,080,457 | +0.24(+0.57%) |
Jun 11, 2020 | 43.17 | 43.66 | 42.30 | 42.32 | 3,593,498 | -2.07(-4.67%) |
Jun 10, 2020 | 44.51 | 44.78 | 43.71 | 44.40 | 2,713,989 | -0.07(-0.17%) |
Jun 09, 2020 | 44.38 | 44.91 | 44.16 | 44.47 | 2,633,806 | -0.44(-0.97%) |
Jun 08, 2020 | 45.11 | 45.74 | 44.73 | 44.91 | 3,142,803 | -0.30(-0.66%) |
Jun 05, 2020 | 45.55 | 45.59 | 44.93 | 45.20 | 4,538,658 | +0.77(+1.74%) |
Jun 04, 2020 | 44.93 | 45.09 | 44.32 | 44.43 | 3,485,744 | -0.71(-1.57%) |
Jun 03, 2020 | 44.56 | 45.41 | 44.48 | 45.14 | 2,791,424 | +0.99(+2.23%) |
Jun 02, 2020 | 43.62 | 44.27 | 43.45 | 44.15 | 3,198,165 | +0.74(+1.71%) |
Jun 01, 2020 | 43.45 | 43.50 | 42.97 | 43.41 | 2,360,867 | +0.05(+0.11%) |
May 29, 2020 | 42.39 | 43.49 | 42.33 | 43.36 | 4,149,231 | -0.17(-0.38%) |
May 28, 2020 | 44.49 | 44.52 | 43.37 | 43.53 | 2,531,597 | -0.22(-0.51%) |
May 27, 2020 | 43.99 | 44.35 | 43.22 | 43.75 | 4,421,742 | +0.26(+0.60%) |
May 26, 2020 | 42.89 | 43.96 | 42.85 | 43.49 | 4,209,259 | +1.83(+4.40%) |
May 22, 2020 | 41.95 | 41.97 | 41.32 | 41.66 | 3,157,374 | -0.11(-0.27%) |
May 21, 2020 | 42.56 | 43.01 | 41.74 | 41.77 | 3,601,332 | -0.91(-2.13%) |
May 20, 2020 | 42.55 | 43.81 | 42.55 | 42.69 | 3,928,978 | +0.71(+1.68%) |
May 19, 2020 | 41.37 | 42.71 | 41.24 | 41.98 | 3,707,618 | +0.68(+1.64%) |
May 18, 2020 | 40.99 | 41.67 | 40.88 | 41.30 | 5,969,510 | +1.59(+4.00%) |
May 15, 2020 | 38.14 | 39.83 | 37.83 | 39.71 | 3,418,355 | +1.24(+3.21%) |
May 14, 2020 | 36.57 | 38.51 | 36.23 | 38.47 | 3,961,605 | +1.42(+3.84%) |
May 13, 2020 | 37.07 | 37.30 | 36.44 | 37.05 | 3,639,879 | -0.27(-0.72%) |
May 12, 2020 | 38.62 | 38.76 | 37.30 | 37.32 | 2,739,075 | -1.29(-3.35%) |
May 11, 2020 | 38.69 | 38.88 | 38.36 | 38.61 | 2,579,795 | -0.56(-1.42%) |
May 08, 2020 | 38.88 | 39.46 | 38.88 | 39.17 | 4,079,521 | +0.55(+1.42%) |
May 07, 2020 | 38.74 | 39.37 | 38.55 | 38.62 | 2,986,288 | +0.24(+0.63%) |
May 06, 2020 | 38.10 | 38.56 | 37.75 | 38.38 | 3,332,769 | +0.44(+1.15%) |
May 05, 2020 | 37.06 | 38.18 | 37.06 | 37.95 | 4,375,754 | +0.91(+2.46%) |
May 04, 2020 | 36.83 | 37.13 | 36.56 | 37.03 | 3,729,940 | -0.19(-0.50%) |