Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.18 | 48.18 | 47.48 | 48.10 | 651,304 | -0.09(-0.18%) |
Jul 30, 2020 | 48.10 | 48.25 | 47.47 | 48.19 | 761,265 | -0.32(-0.66%) |
Jul 29, 2020 | 47.87 | 48.71 | 47.79 | 48.51 | 1,044,043 | +0.93(+1.95%) |
Jul 28, 2020 | 47.86 | 47.92 | 47.50 | 47.58 | 807,416 | -0.37(-0.77%) |
Jul 27, 2020 | 47.49 | 48.01 | 47.39 | 47.95 | 1,039,894 | +0.48(+1.01%) |
Jul 24, 2020 | 47.61 | 47.66 | 46.88 | 47.47 | 719,542 | -0.36(-0.75%) |
Jul 23, 2020 | 48.00 | 48.51 | 47.60 | 47.83 | 2,076,559 | +0.04(+0.08%) |
Jul 22, 2020 | 47.44 | 47.91 | 47.30 | 47.79 | 992,517 | +0.53(+1.11%) |
Jul 21, 2020 | 47.33 | 47.56 | 47.13 | 47.26 | 9,199,817 | +0.18(+0.38%) |
Jul 20, 2020 | 47.04 | 47.38 | 46.82 | 47.08 | 1,029,926 | +0.12(+0.27%) |
Jul 17, 2020 | 46.04 | 47.18 | 46.03 | 46.96 | 3,562,984 | +1.17(+2.56%) |
Jul 16, 2020 | 46.00 | 46.00 | 45.42 | 45.79 | 615,400 | -0.29(-0.64%) |
Jul 15, 2020 | 45.44 | 46.20 | 45.44 | 46.08 | 1,269,386 | +1.15(+2.56%) |
Jul 14, 2020 | 43.88 | 44.98 | 43.70 | 44.93 | 1,407,031 | +0.96(+2.18%) |
Jul 13, 2020 | 44.52 | 45.16 | 43.93 | 43.98 | 2,060,968 | -0.30(-0.67%) |
Jul 10, 2020 | 44.47 | 44.50 | 43.98 | 44.27 | 1,005,288 | -0.19(-0.43%) |
Jul 09, 2020 | 44.42 | 44.73 | 43.82 | 44.47 | 990,659 | +0.08(+0.19%) |
Jul 08, 2020 | 44.31 | 44.51 | 44.04 | 44.38 | 835,893 | +0.22(+0.49%) |
Jul 07, 2020 | 44.36 | 44.84 | 44.09 | 44.17 | 707,722 | -0.41(-0.92%) |
Jul 06, 2020 | 44.48 | 44.93 | 44.39 | 44.58 | 2,944,726 | +0.55(+1.25%) |
Jul 02, 2020 | 44.14 | 44.29 | 43.95 | 44.03 | 1,487,826 | +0.43(+0.98%) |
Jul 01, 2020 | 43.58 | 43.76 | 43.21 | 43.60 | 1,275,125 | +0.14(+0.33%) |
Jun 30, 2020 | 42.40 | 43.63 | 42.36 | 43.46 | 995,649 | +1.06(+2.49%) |
Jun 29, 2020 | 42.18 | 42.41 | 41.82 | 42.40 | 594,764 | +0.40(+0.95%) |
Jun 26, 2020 | 42.27 | 42.63 | 41.81 | 42.00 | 1,705,943 | -0.30(-0.70%) |
Jun 25, 2020 | 41.86 | 42.34 | 41.34 | 42.30 | 2,953,006 | +0.33(+0.79%) |
Jun 24, 2020 | 43.35 | 43.35 | 41.60 | 41.97 | 3,623,965 | -1.65(-3.79%) |
Jun 23, 2020 | 43.62 | 43.95 | 43.56 | 43.62 | 1,354,701 | +0.30(+0.70%) |
Jun 22, 2020 | 43.24 | 43.38 | 42.83 | 43.32 | 826,316 | -0.04(-0.09%) |
Jun 19, 2020 | 43.65 | 43.96 | 43.19 | 43.36 | 863,938 | +0.15(+0.34%) |
Jun 18, 2020 | 43.23 | 43.52 | 43.08 | 43.21 | 596,294 | -0.17(-0.40%) |
Jun 17, 2020 | 43.35 | 43.71 | 43.19 | 43.38 | 628,956 | +0.26(+0.60%) |
Jun 16, 2020 | 43.70 | 43.70 | 42.84 | 43.12 | 3,783,964 | +0.52(+1.21%) |
Jun 15, 2020 | 41.29 | 42.83 | 41.21 | 42.60 | 4,737,276 | +0.57(+1.36%) |
Jun 12, 2020 | 42.31 | 42.71 | 41.21 | 42.03 | 1,428,566 | +0.62(+1.50%) |
Jun 11, 2020 | 43.28 | 43.28 | 41.30 | 41.41 | 2,605,928 | -2.52(-5.73%) |
Jun 10, 2020 | 43.94 | 44.12 | 43.57 | 43.93 | 823,672 | +0.15(+0.33%) |
Jun 09, 2020 | 44.32 | 44.65 | 43.73 | 43.78 | 1,213,055 | -0.82(-1.84%) |
Jun 08, 2020 | 44.39 | 44.60 | 44.09 | 44.60 | 1,138,371 | +0.21(+0.48%) |
Jun 05, 2020 | 43.48 | 44.61 | 43.26 | 44.39 | 1,752,935 | +1.26(+2.92%) |
Jun 04, 2020 | 43.65 | 43.80 | 42.94 | 43.13 | 929,067 | -0.72(-1.63%) |
Jun 03, 2020 | 44.06 | 44.06 | 43.65 | 43.85 | 2,688,246 | +0.01(+0.02%) |
Jun 02, 2020 | 43.90 | 43.90 | 43.39 | 43.84 | 880,851 | +0.07(+0.15%) |
Jun 01, 2020 | 43.80 | 44.07 | 43.57 | 43.77 | 1,039,481 | -0.27(-0.61%) |
May 29, 2020 | 43.60 | 44.05 | 42.87 | 44.04 | 1,187,118 | +0.70(+1.60%) |
May 28, 2020 | 43.02 | 43.88 | 42.99 | 43.34 | 1,156,114 | +0.68(+1.60%) |
May 27, 2020 | 42.66 | 42.66 | 41.60 | 42.66 | 1,217,341 | +0.21(+0.51%) |
May 26, 2020 | 43.66 | 43.66 | 42.36 | 42.45 | 1,335,261 | -0.26(-0.60%) |
May 22, 2020 | 42.44 | 42.74 | 42.14 | 42.71 | 707,271 | +0.31(+0.74%) |
May 21, 2020 | 42.77 | 42.77 | 42.03 | 42.39 | 1,081,929 | -0.57(-1.32%) |
May 20, 2020 | 43.06 | 43.30 | 42.70 | 42.96 | 863,785 | +0.38(+0.89%) |
May 19, 2020 | 43.29 | 43.36 | 42.56 | 42.58 | 1,660,752 | -0.66(-1.52%) |
May 18, 2020 | 43.26 | 43.79 | 43.20 | 43.24 | 998,447 | +0.99(+2.34%) |
May 15, 2020 | 41.84 | 42.35 | 41.67 | 42.25 | 912,745 | +0.13(+0.31%) |
May 14, 2020 | 41.41 | 42.16 | 41.13 | 42.12 | 1,588,701 | +0.19(+0.45%) |
May 13, 2020 | 42.65 | 42.84 | 41.53 | 41.93 | 1,920,814 | -0.79(-1.84%) |
May 12, 2020 | 44.09 | 44.09 | 42.70 | 42.72 | 1,458,545 | -1.11(-2.53%) |
May 11, 2020 | 42.97 | 44.03 | 42.90 | 43.83 | 3,951,048 | +0.70(+1.62%) |
May 08, 2020 | 43.65 | 43.65 | 43.06 | 43.13 | 1,256,016 | -0.01(-0.02%) |
May 07, 2020 | 42.73 | 43.35 | 42.63 | 43.14 | 2,032,947 | +0.95(+2.24%) |
May 06, 2020 | 42.75 | 42.81 | 42.18 | 42.19 | 1,081,472 | -0.27(-0.64%) |
May 05, 2020 | 41.86 | 42.91 | 41.68 | 42.47 | 1,629,370 | +1.18(+2.85%) |
May 04, 2020 | 41.17 | 41.37 | 40.92 | 41.29 | 1,828,034 | -0.04(-0.10%) |