Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.14 | 44.20 | 43.15 | 43.69 | 3,364,204 | -0.04(-0.10%) |
Jul 30, 2020 | 43.12 | 43.76 | 42.92 | 43.73 | 864,158 | -0.28(-0.64%) |
Jul 29, 2020 | 43.98 | 44.26 | 43.56 | 44.01 | 1,522,069 | +0.84(+1.95%) |
Jul 28, 2020 | 43.55 | 43.87 | 43.11 | 43.17 | 1,843,736 | -0.30(-0.69%) |
Jul 27, 2020 | 43.07 | 43.66 | 42.97 | 43.47 | 783,289 | +0.87(+2.03%) |
Jul 24, 2020 | 43.12 | 43.13 | 42.56 | 42.61 | 1,764,397 | -0.82(-1.88%) |
Jul 23, 2020 | 43.96 | 44.06 | 43.37 | 43.42 | 868,977 | -1.00(-2.25%) |
Jul 22, 2020 | 44.46 | 44.56 | 44.04 | 44.42 | 794,157 | +0.09(+0.21%) |
Jul 21, 2020 | 45.01 | 45.01 | 44.26 | 44.33 | 607,798 | -0.46(-1.02%) |
Jul 20, 2020 | 44.91 | 45.08 | 44.26 | 44.79 | 836,172 | +0.42(+0.96%) |
Jul 17, 2020 | 44.22 | 44.53 | 44.12 | 44.36 | 808,667 | +0.25(+0.57%) |
Jul 16, 2020 | 44.52 | 45.81 | 43.17 | 44.11 | 958,954 | -0.26(-0.58%) |
Jul 15, 2020 | 44.38 | 44.74 | 44.24 | 44.37 | 1,515,464 | +0.97(+2.23%) |
Jul 14, 2020 | 42.79 | 43.53 | 42.72 | 43.41 | 1,687,012 | +0.97(+2.30%) |
Jul 13, 2020 | 42.63 | 43.08 | 42.32 | 42.43 | 840,531 | +0.55(+1.31%) |
Jul 10, 2020 | 42.02 | 42.12 | 41.78 | 41.88 | 443,350 | -0.22(-0.53%) |
Jul 09, 2020 | 42.57 | 42.72 | 41.82 | 42.11 | 954,546 | -0.81(-1.88%) |
Jul 08, 2020 | 42.82 | 42.99 | 42.61 | 42.91 | 588,253 | +0.08(+0.18%) |
Jul 07, 2020 | 42.81 | 43.24 | 42.79 | 42.84 | 740,264 | -0.64(-1.48%) |
Jul 06, 2020 | 43.38 | 43.57 | 43.21 | 43.48 | 684,442 | +0.48(+1.12%) |
Jul 02, 2020 | 42.95 | 43.14 | 42.75 | 43.00 | 867,972 | +0.29(+0.68%) |
Jul 01, 2020 | 42.44 | 42.80 | 42.25 | 42.71 | 574,576 | +0.18(+0.43%) |
Jun 30, 2020 | 42.14 | 42.73 | 42.07 | 42.52 | 1,563,917 | -0.02(-0.06%) |
Jun 29, 2020 | 43.13 | 43.16 | 42.42 | 42.55 | 2,748,201 | +0.14(+0.33%) |
Jun 26, 2020 | 43.01 | 43.07 | 42.31 | 42.41 | 1,052,371 | -0.79(-1.83%) |
Jun 25, 2020 | 42.78 | 43.25 | 42.48 | 43.20 | 1,231,311 | +0.67(+1.57%) |
Jun 24, 2020 | 42.91 | 43.28 | 42.41 | 42.53 | 1,542,903 | -1.17(-2.69%) |
Jun 23, 2020 | 43.80 | 44.10 | 43.70 | 43.71 | 1,339,924 | -0.02(-0.06%) |
Jun 22, 2020 | 43.72 | 43.91 | 43.47 | 43.73 | 1,269,923 | +0.15(+0.34%) |
Jun 19, 2020 | 43.68 | 43.90 | 43.31 | 43.58 | 1,825,983 | +0.74(+1.73%) |
Jun 18, 2020 | 42.97 | 43.24 | 42.50 | 42.84 | 1,116,161 | -0.88(-2.02%) |
Jun 17, 2020 | 43.68 | 43.95 | 43.49 | 43.72 | 2,827,444 | +1.17(+2.76%) |
Jun 16, 2020 | 42.92 | 43.01 | 42.36 | 42.55 | 4,707,869 | +0.41(+0.97%) |
Jun 15, 2020 | 41.86 | 42.37 | 41.39 | 42.14 | 2,364,196 | +0.53(+1.28%) |
Jun 12, 2020 | 42.25 | 42.35 | 41.14 | 41.61 | 1,754,313 | +0.38(+0.93%) |
Jun 11, 2020 | 42.91 | 42.99 | 41.12 | 41.22 | 2,314,344 | -1.71(-3.98%) |
Jun 10, 2020 | 42.77 | 43.12 | 42.63 | 42.93 | 2,524,710 | +0.57(+1.36%) |
Jun 09, 2020 | 42.12 | 42.73 | 42.06 | 42.36 | 1,800,831 | +0.03(+0.08%) |
Jun 08, 2020 | 41.77 | 42.34 | 41.53 | 42.32 | 1,973,797 | +0.59(+1.42%) |
Jun 05, 2020 | 41.91 | 41.98 | 41.61 | 41.73 | 1,294,035 | +0.12(+0.30%) |
Jun 04, 2020 | 41.37 | 41.99 | 41.22 | 41.61 | 3,105,367 | +0.31(+0.75%) |
Jun 03, 2020 | 41.30 | 41.59 | 41.12 | 41.30 | 1,930,539 | -0.26(-0.62%) |
Jun 02, 2020 | 41.15 | 41.62 | 40.99 | 41.56 | 3,191,367 | +0.33(+0.81%) |
Jun 01, 2020 | 41.17 | 41.37 | 40.92 | 41.22 | 1,406,178 | +0.32(+0.77%) |
May 29, 2020 | 41.18 | 41.22 | 40.19 | 40.91 | 2,004,500 | +0.36(+0.88%) |
May 28, 2020 | 39.99 | 40.92 | 39.95 | 40.55 | 2,117,203 | +0.99(+2.51%) |
May 27, 2020 | 39.32 | 39.60 | 38.96 | 39.56 | 1,412,196 | +0.18(+0.47%) |
May 26, 2020 | 39.83 | 39.88 | 39.35 | 39.37 | 2,438,008 | -0.02(-0.06%) |
May 22, 2020 | 39.45 | 39.75 | 39.28 | 39.40 | 1,784,806 | -0.12(-0.30%) |
May 21, 2020 | 40.20 | 40.22 | 39.47 | 39.52 | 2,089,188 | -0.25(-0.63%) |
May 20, 2020 | 39.99 | 40.16 | 39.72 | 39.77 | 1,699,341 | +0.45(+1.14%) |
May 19, 2020 | 39.67 | 40.01 | 39.32 | 39.32 | 2,071,757 | -0.37(-0.92%) |
May 18, 2020 | 39.02 | 39.87 | 38.93 | 39.68 | 3,008,159 | +0.32(+0.80%) |
May 15, 2020 | 39.23 | 39.66 | 39.05 | 39.37 | 1,639,784 | -0.34(-0.86%) |
May 14, 2020 | 39.42 | 39.84 | 39.33 | 39.71 | 1,641,119 | -0.53(-1.33%) |
May 13, 2020 | 41.02 | 41.19 | 39.92 | 40.24 | 1,205,761 | +0.07(+0.17%) |
May 12, 2020 | 41.07 | 41.37 | 40.17 | 40.17 | 1,747,446 | +0.02(+0.06%) |
May 11, 2020 | 39.75 | 40.24 | 39.66 | 40.15 | 1,173,252 | +0.10(+0.25%) |
May 08, 2020 | 40.54 | 40.58 | 40.03 | 40.05 | 1,078,062 | -0.27(-0.66%) |
May 07, 2020 | 40.60 | 40.97 | 40.09 | 40.32 | 1,979,633 | -0.79(-1.92%) |
May 06, 2020 | 41.20 | 41.84 | 39.48 | 41.11 | 903,970 | +0.24(+0.59%) |
May 05, 2020 | 40.85 | 41.26 | 40.71 | 40.87 | 2,866,483 | +0.57(+1.43%) |
May 04, 2020 | 40.17 | 40.51 | 39.68 | 40.29 | 3,063,259 | +1.27(+3.24%) |