Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.86 | 50.86 | 49.42 | 50.44 | 3,260,901 | -0.25(-0.50%) |
Jul 30, 2020 | 50.23 | 51.02 | 50.05 | 50.69 | 3,468,757 | -0.16(-0.31%) |
Jul 29, 2020 | 49.96 | 50.89 | 49.75 | 50.85 | 3,268,538 | +1.57(+3.19%) |
Jul 28, 2020 | 50.98 | 51.49 | 49.22 | 49.27 | 5,303,537 | -1.40(-2.76%) |
Jul 27, 2020 | 49.20 | 50.69 | 48.90 | 50.67 | 3,778,179 | +1.89(+3.88%) |
Jul 24, 2020 | 48.62 | 49.06 | 47.83 | 48.78 | 3,741,391 | +0.13(+0.26%) |
Jul 23, 2020 | 49.45 | 50.27 | 47.95 | 48.65 | 5,749,746 | -0.05(-0.10%) |
Jul 22, 2020 | 46.88 | 48.83 | 46.87 | 48.70 | 3,538,540 | +1.83(+3.90%) |
Jul 21, 2020 | 47.15 | 47.15 | 46.51 | 46.87 | 2,155,333 | -0.02(-0.04%) |
Jul 20, 2020 | 46.97 | 47.01 | 46.23 | 46.89 | 2,100,378 | -0.04(-0.08%) |
Jul 17, 2020 | 47.19 | 47.57 | 46.90 | 46.93 | 3,432,570 | +0.21(+0.44%) |
Jul 16, 2020 | 45.57 | 46.75 | 45.41 | 46.73 | 2,844,443 | +0.86(+1.87%) |
Jul 15, 2020 | 45.82 | 46.07 | 44.89 | 45.87 | 3,948,327 | +1.09(+2.44%) |
Jul 14, 2020 | 42.84 | 44.79 | 42.84 | 44.77 | 3,534,429 | +1.65(+3.83%) |
Jul 13, 2020 | 44.56 | 44.93 | 43.05 | 43.12 | 3,496,368 | -1.02(-2.30%) |
Jul 10, 2020 | 43.45 | 44.38 | 43.34 | 44.14 | 1,881,706 | +0.70(+1.62%) |
Jul 09, 2020 | 44.92 | 44.94 | 43.11 | 43.44 | 4,612,727 | -1.25(-2.80%) |
Jul 08, 2020 | 43.39 | 44.78 | 43.38 | 44.69 | 4,885,979 | +1.54(+3.58%) |
Jul 07, 2020 | 42.97 | 43.84 | 42.88 | 43.14 | 2,316,022 | -0.30(-0.70%) |
Jul 06, 2020 | 43.17 | 43.46 | 42.79 | 43.45 | 4,183,541 | +1.13(+2.68%) |
Jul 02, 2020 | 42.80 | 43.24 | 42.12 | 42.31 | 2,741,590 | +0.22(+0.53%) |
Jul 01, 2020 | 43.28 | 43.31 | 41.95 | 42.09 | 2,639,297 | -1.02(-2.36%) |
Jun 30, 2020 | 42.33 | 43.35 | 42.14 | 43.10 | 2,654,822 | +0.70(+1.66%) |
Jun 29, 2020 | 41.38 | 42.65 | 40.66 | 42.40 | 6,250,355 | +1.46(+3.58%) |
Jun 26, 2020 | 41.47 | 41.56 | 40.69 | 40.94 | 2,696,727 | -0.77(-1.85%) |
Jun 25, 2020 | 40.99 | 41.85 | 40.87 | 41.71 | 5,199,375 | -0.27(-0.65%) |
Jun 24, 2020 | 42.96 | 43.05 | 41.05 | 41.98 | 4,330,557 | -1.50(-3.46%) |
Jun 23, 2020 | 43.84 | 43.85 | 43.07 | 43.48 | 3,901,064 | +0.28(+0.66%) |
Jun 22, 2020 | 42.71 | 43.22 | 42.07 | 43.20 | 3,202,074 | +0.44(+1.03%) |
Jun 19, 2020 | 44.20 | 44.32 | 42.30 | 42.76 | 2,736,878 | -0.71(-1.64%) |
Jun 18, 2020 | 43.97 | 44.32 | 43.29 | 43.47 | 2,018,211 | -0.84(-1.89%) |
Jun 17, 2020 | 44.82 | 45.14 | 44.16 | 44.31 | 3,239,739 | -0.27(-0.61%) |
Jun 16, 2020 | 44.97 | 45.01 | 43.18 | 44.59 | 4,298,781 | +1.20(+2.77%) |
Jun 15, 2020 | 40.06 | 43.39 | 39.94 | 43.39 | 6,849,492 | +1.92(+4.62%) |
Jun 12, 2020 | 41.71 | 42.54 | 40.44 | 41.47 | 7,716,101 | +1.31(+3.25%) |
Jun 11, 2020 | 41.80 | 42.58 | 40.16 | 40.16 | 6,118,434 | -3.84(-8.73%) |
Jun 10, 2020 | 44.29 | 44.74 | 42.94 | 44.01 | 4,103,209 | -0.16(-0.35%) |
Jun 09, 2020 | 43.80 | 44.49 | 43.46 | 44.16 | 3,018,986 | -0.32(-0.72%) |
Jun 08, 2020 | 45.63 | 46.18 | 44.16 | 44.48 | 3,851,425 | -0.55(-1.22%) |
Jun 05, 2020 | 44.96 | 45.50 | 44.12 | 45.03 | 5,372,391 | +1.86(+4.30%) |
Jun 04, 2020 | 44.15 | 44.64 | 42.96 | 43.18 | 4,596,756 | -1.20(-2.70%) |
Jun 03, 2020 | 43.43 | 44.52 | 43.36 | 44.38 | 3,360,304 | +1.56(+3.64%) |
Jun 02, 2020 | 42.52 | 42.90 | 42.27 | 42.82 | 2,582,972 | +0.56(+1.32%) |
Jun 01, 2020 | 42.27 | 43.13 | 41.83 | 42.26 | 3,063,020 | +0.09(+0.21%) |
May 29, 2020 | 42.12 | 43.04 | 41.72 | 42.17 | 4,443,234 | -0.12(-0.28%) |
May 28, 2020 | 45.05 | 45.06 | 42.08 | 42.29 | 5,798,660 | -1.94(-4.39%) |
May 27, 2020 | 43.39 | 44.26 | 42.55 | 44.23 | 6,956,136 | +2.12(+5.02%) |
May 26, 2020 | 42.58 | 42.86 | 42.05 | 42.11 | 5,058,565 | +1.31(+3.20%) |
May 22, 2020 | 40.04 | 40.92 | 39.78 | 40.81 | 4,033,523 | +0.75(+1.87%) |
May 21, 2020 | 39.26 | 40.48 | 39.21 | 40.06 | 6,252,346 | +0.78(+1.99%) |
May 20, 2020 | 39.96 | 40.22 | 38.68 | 39.28 | 5,017,838 | +0.27(+0.70%) |
May 19, 2020 | 38.84 | 40.02 | 38.32 | 39.00 | 4,617,912 | -0.04(-0.10%) |
May 18, 2020 | 37.15 | 39.39 | 37.15 | 39.04 | 4,129,177 | +3.37(+9.46%) |
May 15, 2020 | 34.30 | 35.86 | 34.17 | 35.67 | 4,482,103 | +0.87(+2.49%) |
May 14, 2020 | 33.69 | 34.80 | 32.83 | 34.80 | 3,474,820 | +0.41(+1.19%) |
May 13, 2020 | 35.42 | 35.48 | 33.92 | 34.39 | 3,829,758 | -1.21(-3.40%) |
May 12, 2020 | 37.25 | 37.28 | 35.60 | 35.60 | 2,137,512 | -1.51(-4.07%) |
May 11, 2020 | 37.14 | 37.51 | 36.49 | 37.11 | 2,157,416 | -0.56(-1.48%) |
May 08, 2020 | 36.49 | 37.82 | 36.34 | 37.67 | 2,929,817 | +1.71(+4.75%) |
May 07, 2020 | 36.15 | 36.65 | 35.91 | 35.96 | 3,090,331 | +0.27(+0.76%) |
May 06, 2020 | 36.02 | 36.33 | 35.35 | 35.69 | 2,751,538 | -0.21(-0.60%) |
May 05, 2020 | 35.58 | 36.51 | 35.58 | 35.90 | 3,689,891 | +0.76(+2.16%) |
May 04, 2020 | 34.29 | 35.19 | 33.91 | 35.14 | 2,382,711 | +0.21(+0.61%) |