Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.29 | 53.43 | 52.27 | 53.26 | 3,070,664 | +0.12(+0.23%) |
Jul 30, 2020 | 51.32 | 53.90 | 51.14 | 53.14 | 2,913,172 | +0.64(+1.22%) |
Jul 29, 2020 | 51.08 | 52.64 | 51.08 | 52.49 | 2,316,076 | +1.73(+3.41%) |
Jul 28, 2020 | 51.71 | 51.77 | 50.63 | 50.76 | 2,699,073 | -1.31(-2.52%) |
Jul 27, 2020 | 50.33 | 52.20 | 50.33 | 52.07 | 2,351,209 | +1.67(+3.31%) |
Jul 24, 2020 | 50.64 | 50.67 | 50.14 | 50.41 | 1,938,886 | -0.19(-0.37%) |
Jul 23, 2020 | 51.58 | 51.58 | 50.29 | 50.59 | 2,513,504 | -0.79(-1.54%) |
Jul 22, 2020 | 50.17 | 51.48 | 50.13 | 51.38 | 1,872,697 | +1.16(+2.32%) |
Jul 21, 2020 | 50.16 | 50.30 | 49.89 | 50.22 | 1,772,977 | +0.45(+0.90%) |
Jul 20, 2020 | 49.47 | 49.95 | 49.25 | 49.77 | 2,326,021 | +0.10(+0.21%) |
Jul 17, 2020 | 48.95 | 49.76 | 48.80 | 49.67 | 2,578,778 | +0.90(+1.85%) |
Jul 16, 2020 | 48.13 | 48.82 | 48.04 | 48.77 | 1,973,209 | +0.75(+1.57%) |
Jul 15, 2020 | 48.08 | 48.29 | 47.71 | 48.01 | 2,609,868 | +0.47(+0.98%) |
Jul 14, 2020 | 46.60 | 47.58 | 46.39 | 47.55 | 3,394,040 | +1.01(+2.16%) |
Jul 13, 2020 | 46.70 | 47.50 | 46.47 | 46.54 | 2,588,232 | +0.14(+0.30%) |
Jul 10, 2020 | 46.46 | 46.60 | 45.95 | 46.40 | 1,796,998 | +0.10(+0.22%) |
Jul 09, 2020 | 46.70 | 46.82 | 45.94 | 46.30 | 1,984,000 | -0.34(-0.73%) |
Jul 08, 2020 | 46.42 | 46.97 | 46.13 | 46.64 | 2,341,939 | +0.16(+0.34%) |
Jul 07, 2020 | 46.54 | 47.19 | 46.35 | 46.48 | 2,278,050 | -0.30(-0.64%) |
Jul 06, 2020 | 47.43 | 47.56 | 46.53 | 46.78 | 2,702,726 | +0.19(+0.40%) |
Jul 02, 2020 | 46.70 | 47.35 | 46.29 | 46.59 | 2,327,881 | +0.46(+0.99%) |
Jul 01, 2020 | 46.87 | 46.87 | 45.72 | 46.14 | 2,449,694 | -0.52(-1.12%) |
Jun 30, 2020 | 45.39 | 46.91 | 45.17 | 46.66 | 3,768,004 | +1.24(+2.72%) |
Jun 29, 2020 | 45.36 | 45.96 | 44.93 | 45.42 | 2,670,411 | +0.54(+1.20%) |
Jun 26, 2020 | 45.16 | 45.32 | 44.44 | 44.88 | 4,856,039 | -0.37(-0.82%) |
Jun 25, 2020 | 44.23 | 45.36 | 44.21 | 45.25 | 3,536,773 | +0.90(+2.03%) |
Jun 24, 2020 | 45.31 | 45.68 | 44.30 | 44.35 | 2,768,618 | -1.27(-2.79%) |
Jun 23, 2020 | 46.29 | 46.55 | 45.60 | 45.62 | 3,566,918 | -0.10(-0.22%) |
Jun 22, 2020 | 44.83 | 45.88 | 44.36 | 45.73 | 4,183,685 | +0.67(+1.48%) |
Jun 19, 2020 | 45.76 | 45.76 | 44.11 | 45.06 | 8,052,289 | +0.21(+0.48%) |
Jun 18, 2020 | 44.84 | 45.16 | 44.55 | 44.84 | 3,176,578 | -0.11(-0.25%) |
Jun 17, 2020 | 45.15 | 45.64 | 44.86 | 44.96 | 3,750,620 | +0.05(+0.10%) |
Jun 16, 2020 | 45.31 | 45.72 | 43.98 | 44.91 | 3,391,084 | +1.21(+2.76%) |
Jun 15, 2020 | 41.57 | 43.71 | 41.29 | 43.70 | 3,067,945 | +1.15(+2.71%) |
Jun 12, 2020 | 43.41 | 43.48 | 41.47 | 42.55 | 3,081,636 | +0.24(+0.57%) |
Jun 11, 2020 | 43.15 | 43.65 | 42.28 | 42.31 | 3,594,874 | -2.07(-4.67%) |
Jun 10, 2020 | 44.49 | 44.76 | 43.69 | 44.38 | 2,715,028 | -0.07(-0.17%) |
Jun 09, 2020 | 44.36 | 44.89 | 44.15 | 44.45 | 2,634,814 | -0.44(-0.97%) |
Jun 08, 2020 | 45.09 | 45.73 | 44.71 | 44.89 | 3,144,006 | -0.30(-0.66%) |
Jun 05, 2020 | 45.53 | 45.57 | 44.91 | 45.19 | 4,540,396 | +0.77(+1.74%) |
Jun 04, 2020 | 44.91 | 45.08 | 44.30 | 44.42 | 3,487,079 | -0.71(-1.57%) |
Jun 03, 2020 | 44.55 | 45.39 | 44.46 | 45.12 | 2,792,493 | +0.98(+2.23%) |
Jun 02, 2020 | 43.60 | 44.25 | 43.43 | 44.14 | 3,199,389 | +0.74(+1.71%) |
Jun 01, 2020 | 43.43 | 43.48 | 42.96 | 43.39 | 2,361,771 | +0.05(+0.11%) |
May 29, 2020 | 42.37 | 43.48 | 42.32 | 43.35 | 4,150,819 | -0.17(-0.38%) |
May 28, 2020 | 44.47 | 44.50 | 43.36 | 43.52 | 2,532,567 | -0.22(-0.51%) |
May 27, 2020 | 43.97 | 44.33 | 43.20 | 43.74 | 4,423,435 | +0.26(+0.60%) |
May 26, 2020 | 42.87 | 43.95 | 42.84 | 43.48 | 4,210,870 | +1.83(+4.40%) |
May 22, 2020 | 41.94 | 41.95 | 41.30 | 41.65 | 3,158,583 | -0.11(-0.27%) |
May 21, 2020 | 42.55 | 42.99 | 41.72 | 41.76 | 3,602,711 | -0.91(-2.13%) |
May 20, 2020 | 42.53 | 43.79 | 42.53 | 42.67 | 3,930,483 | +0.71(+1.68%) |
May 19, 2020 | 41.35 | 42.70 | 41.22 | 41.96 | 3,709,037 | +0.68(+1.64%) |
May 18, 2020 | 40.98 | 41.66 | 40.87 | 41.28 | 5,971,796 | +1.59(+4.00%) |
May 15, 2020 | 38.13 | 39.82 | 37.82 | 39.70 | 3,419,664 | +1.24(+3.21%) |
May 14, 2020 | 36.56 | 38.50 | 36.22 | 38.46 | 3,963,122 | +1.42(+3.84%) |
May 13, 2020 | 37.06 | 37.29 | 36.43 | 37.04 | 3,641,273 | -0.27(-0.72%) |
May 12, 2020 | 38.61 | 38.75 | 37.29 | 37.31 | 2,740,124 | -1.29(-3.35%) |
May 11, 2020 | 38.67 | 38.86 | 38.35 | 38.60 | 2,580,783 | -0.56(-1.42%) |
May 08, 2020 | 38.87 | 39.45 | 38.87 | 39.16 | 4,081,083 | +0.55(+1.42%) |
May 07, 2020 | 38.72 | 39.35 | 38.53 | 38.61 | 2,987,432 | +0.24(+0.63%) |
May 06, 2020 | 38.09 | 38.54 | 37.74 | 38.37 | 3,334,045 | +0.44(+1.15%) |
May 05, 2020 | 37.05 | 38.16 | 37.05 | 37.93 | 4,377,429 | +0.91(+2.46%) |
May 04, 2020 | 36.82 | 37.11 | 36.55 | 37.02 | 3,731,368 | -0.19(-0.50%) |