Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.34 | 51.46 | 49.54 | 50.07 | 5,159,450 | -0.26(-0.52%) |
Jul 30, 2020 | 50.14 | 50.96 | 48.84 | 50.34 | 7,032,030 | -1.37(-2.64%) |
Jul 29, 2020 | 49.95 | 51.81 | 49.95 | 51.70 | 4,543,758 | +1.40(+2.78%) |
Jul 28, 2020 | 50.87 | 51.44 | 50.26 | 50.31 | 4,486,506 | -1.24(-2.40%) |
Jul 27, 2020 | 50.86 | 51.93 | 50.32 | 51.54 | 2,895,405 | +0.74(+1.47%) |
Jul 24, 2020 | 51.33 | 51.60 | 50.45 | 50.80 | 5,347,052 | -0.74(-1.45%) |
Jul 23, 2020 | 50.57 | 51.66 | 50.32 | 51.54 | 4,594,386 | +0.86(+1.69%) |
Jul 22, 2020 | 49.86 | 50.74 | 49.71 | 50.69 | 1,912,844 | +0.47(+0.93%) |
Jul 21, 2020 | 49.77 | 50.64 | 49.53 | 50.22 | 4,885,183 | +0.73(+1.47%) |
Jul 20, 2020 | 50.35 | 50.67 | 49.47 | 49.50 | 3,069,278 | -1.28(-2.51%) |
Jul 17, 2020 | 51.21 | 51.67 | 50.75 | 50.77 | 2,855,756 | -0.24(-0.47%) |
Jul 16, 2020 | 50.75 | 51.56 | 50.46 | 51.01 | 2,391,552 | -0.07(-0.15%) |
Jul 15, 2020 | 50.97 | 51.40 | 50.12 | 51.09 | 3,640,461 | +1.13(+2.26%) |
Jul 14, 2020 | 48.81 | 50.11 | 48.41 | 49.96 | 3,210,468 | +1.05(+2.15%) |
Jul 13, 2020 | 49.10 | 49.84 | 48.71 | 48.91 | 5,409,028 | +0.26(+0.54%) |
Jul 10, 2020 | 47.49 | 48.79 | 47.32 | 48.65 | 4,056,732 | +1.24(+2.61%) |
Jul 09, 2020 | 48.79 | 48.85 | 47.26 | 47.41 | 6,007,153 | -1.25(-2.56%) |
Jul 08, 2020 | 49.84 | 50.07 | 48.08 | 48.66 | 5,292,020 | -1.27(-2.54%) |
Jul 07, 2020 | 50.18 | 50.64 | 49.47 | 49.92 | 4,215,958 | -0.93(-1.83%) |
Jul 06, 2020 | 50.97 | 51.16 | 49.95 | 50.86 | 4,378,249 | +0.83(+1.66%) |
Jul 02, 2020 | 49.37 | 50.49 | 49.27 | 50.03 | 5,447,885 | +1.30(+2.68%) |
Jul 01, 2020 | 49.47 | 50.13 | 48.49 | 48.72 | 4,873,069 | -0.75(-1.52%) |
Jun 30, 2020 | 48.53 | 49.79 | 48.32 | 49.48 | 5,579,760 | +0.61(+1.26%) |
Jun 29, 2020 | 48.42 | 49.34 | 48.22 | 48.86 | 3,746,441 | +0.98(+2.04%) |
Jun 26, 2020 | 49.22 | 49.22 | 47.44 | 47.88 | 8,150,512 | -1.56(-3.15%) |
Jun 25, 2020 | 48.19 | 49.57 | 47.32 | 49.44 | 4,788,913 | +1.44(+3.01%) |
Jun 24, 2020 | 48.93 | 49.19 | 47.88 | 48.00 | 5,296,425 | -1.28(-2.59%) |
Jun 23, 2020 | 50.07 | 50.20 | 48.96 | 49.27 | 5,873,450 | -0.07(-0.13%) |
Jun 22, 2020 | 48.99 | 50.05 | 48.03 | 49.34 | 5,144,603 | +0.35(+0.72%) |
Jun 19, 2020 | 50.45 | 51.06 | 48.72 | 48.98 | 9,811,413 | +0.02(+0.04%) |
Jun 18, 2020 | 48.69 | 49.64 | 48.44 | 48.96 | 5,149,234 | -0.18(-0.36%) |
Jun 17, 2020 | 50.02 | 50.17 | 48.98 | 49.14 | 2,980,908 | -0.34(-0.68%) |
Jun 16, 2020 | 50.41 | 50.83 | 48.74 | 49.48 | 6,045,402 | +1.06(+2.19%) |
Jun 15, 2020 | 46.00 | 48.77 | 45.64 | 48.42 | 6,057,715 | +0.91(+1.92%) |
Jun 12, 2020 | 48.58 | 48.65 | 46.37 | 47.50 | 6,130,200 | +0.96(+2.06%) |
Jun 11, 2020 | 47.61 | 48.58 | 45.75 | 46.54 | 8,811,248 | -3.45(-6.89%) |
Jun 10, 2020 | 52.08 | 52.16 | 49.93 | 49.99 | 9,398,981 | -2.10(-4.02%) |
Jun 09, 2020 | 52.09 | 53.15 | 51.50 | 52.08 | 6,569,612 | -1.03(-1.95%) |
Jun 08, 2020 | 52.73 | 53.31 | 51.98 | 53.12 | 7,854,835 | +0.84(+1.60%) |
Jun 05, 2020 | 52.23 | 54.63 | 52.15 | 52.28 | 12,052,506 | +1.08(+2.11%) |
Jun 04, 2020 | 50.43 | 51.26 | 50.36 | 51.20 | 4,232,708 | +0.37(+0.73%) |
Jun 03, 2020 | 49.69 | 51.28 | 49.60 | 50.83 | 7,358,554 | +1.80(+3.67%) |
Jun 02, 2020 | 47.45 | 49.03 | 47.33 | 49.03 | 8,071,290 | +1.65(+3.48%) |
Jun 01, 2020 | 46.88 | 47.59 | 46.61 | 47.38 | 5,910,857 | +0.14(+0.30%) |
May 29, 2020 | 46.76 | 47.35 | 46.03 | 47.24 | 7,049,402 | +0.21(+0.46%) |
May 28, 2020 | 46.34 | 47.58 | 44.92 | 47.03 | 7,807,357 | +1.25(+2.73%) |
May 27, 2020 | 47.18 | 47.88 | 45.59 | 45.78 | 7,264,161 | -0.84(-1.81%) |
May 26, 2020 | 46.60 | 47.32 | 46.34 | 46.62 | 6,480,622 | +1.55(+3.45%) |
May 22, 2020 | 44.88 | 45.20 | 44.15 | 45.07 | 3,196,543 | -0.17(-0.37%) |
May 21, 2020 | 45.21 | 46.16 | 44.72 | 45.23 | 6,905,627 | +0.00(+0.00%) |
May 20, 2020 | 45.01 | 45.51 | 44.85 | 45.23 | 5,852,520 | +1.01(+2.28%) |
May 19, 2020 | 44.24 | 45.27 | 43.30 | 44.22 | 6,657,689 | -0.30(-0.67%) |
May 18, 2020 | 43.64 | 44.97 | 43.58 | 44.52 | 12,180,321 | +2.45(+5.83%) |
May 15, 2020 | 41.43 | 42.43 | 41.10 | 42.07 | 3,161,863 | +0.19(+0.44%) |
May 14, 2020 | 39.71 | 41.92 | 38.72 | 41.88 | 8,505,659 | +1.25(+3.08%) |
May 13, 2020 | 41.76 | 41.97 | 40.15 | 40.63 | 4,776,336 | -1.65(-3.90%) |
May 12, 2020 | 43.02 | 44.02 | 42.25 | 42.28 | 4,252,057 | -0.48(-1.13%) |
May 11, 2020 | 42.65 | 43.15 | 41.66 | 42.76 | 5,031,269 | -0.68(-1.56%) |
May 08, 2020 | 41.92 | 43.55 | 41.69 | 43.44 | 5,160,688 | +2.01(+4.85%) |
May 07, 2020 | 41.15 | 41.93 | 41.06 | 41.43 | 4,605,641 | +0.67(+1.64%) |
May 06, 2020 | 41.47 | 42.19 | 40.59 | 40.76 | 6,059,289 | -0.60(-1.45%) |
May 05, 2020 | 42.56 | 43.66 | 41.10 | 41.36 | 8,631,882 | -0.03(-0.07%) |
May 04, 2020 | 41.20 | 41.44 | 40.38 | 41.39 | 6,263,724 | -0.32(-0.78%) |