Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 76.76 | 79.42 | 72.25 | 75.59 | 7,376,500 | -0.60(-0.79%) |
Jul 30, 2020 | 70.00 | 78.83 | 64.16 | 76.19 | 12,736,926 | +15.45(+25.44%) |
Jul 29, 2020 | 59.37 | 61.94 | 56.66 | 60.74 | 4,243,251 | +2.37(+4.06%) |
Jul 28, 2020 | 58.03 | 60.94 | 57.60 | 58.37 | 3,955,055 | -0.76(-1.29%) |
Jul 27, 2020 | 54.69 | 59.47 | 53.56 | 59.13 | 4,560,158 | +5.92(+11.13%) |
Jul 24, 2020 | 51.35 | 54.12 | 48.39 | 53.21 | 3,726,700 | +0.23(+0.43%) |
Jul 23, 2020 | 55.15 | 57.17 | 51.00 | 52.98 | 4,200,431 | -1.87(-3.41%) |
Jul 22, 2020 | 52.81 | 55.29 | 52.38 | 54.85 | 3,447,598 | +2.13(+4.04%) |
Jul 21, 2020 | 53.90 | 54.07 | 50.25 | 52.72 | 3,464,200 | -0.59(-1.11%) |
Jul 20, 2020 | 49.15 | 53.95 | 48.32 | 53.31 | 4,614,286 | +4.38(+8.95%) |
Jul 17, 2020 | 46.46 | 49.19 | 44.63 | 48.93 | 3,892,200 | +3.13(+6.83%) |
Jul 16, 2020 | 44.44 | 46.64 | 42.39 | 45.80 | 4,040,087 | -0.08(-0.17%) |
Jul 15, 2020 | 42.33 | 47.20 | 41.81 | 45.88 | 4,341,365 | +2.75(+6.38%) |
Jul 14, 2020 | 42.83 | 44.38 | 38.52 | 43.13 | 5,616,693 | +1.27(+3.03%) |
Jul 13, 2020 | 49.10 | 51.26 | 41.26 | 41.86 | 7,024,385 | -6.89(-14.13%) |
Jul 10, 2020 | 45.00 | 50.65 | 43.71 | 48.75 | 8,466,000 | +3.57(+7.90%) |
Jul 09, 2020 | 41.85 | 45.85 | 41.60 | 45.18 | 5,224,271 | +1.68(+3.86%) |
Jul 08, 2020 | 46.98 | 46.98 | 40.51 | 43.50 | 11,194,514 | -2.60(-5.64%) |
Jul 07, 2020 | 39.75 | 46.68 | 39.05 | 46.10 | 11,021,245 | +6.94(+17.72%) |
Jul 06, 2020 | 36.42 | 39.93 | 35.11 | 39.16 | 6,577,156 | +5.73(+17.14%) |
Jul 02, 2020 | 32.60 | 33.92 | 30.83 | 33.43 | 4,981,300 | +3.36(+11.17%) |
Jul 01, 2020 | 28.05 | 30.62 | 27.83 | 30.07 | 3,042,700 | +1.64(+5.77%) |
Jun 30, 2020 | 27.57 | 28.98 | 27.32 | 28.43 | 2,980,490 | +0.60(+2.16%) |
Jun 29, 2020 | 29.04 | 29.67 | 27.08 | 27.83 | 3,253,165 | -0.27(-0.96%) |
Jun 26, 2020 | 26.49 | 28.48 | 25.40 | 28.10 | 4,523,100 | +1.87(+7.13%) |
Jun 25, 2020 | 26.53 | 27.80 | 25.65 | 26.23 | 2,166,234 | -0.75(-2.78%) |
Jun 24, 2020 | 25.50 | 27.35 | 25.50 | 26.98 | 3,038,336 | +1.07(+4.13%) |
Jun 23, 2020 | 28.16 | 29.09 | 25.23 | 25.91 | 5,735,810 | -1.47(-5.37%) |
Jun 22, 2020 | 25.01 | 27.55 | 25.01 | 27.38 | 4,031,865 | +2.67(+10.81%) |
Jun 19, 2020 | 22.59 | 25.24 | 22.05 | 24.71 | 5,134,500 | +2.30(+10.26%) |
Jun 18, 2020 | 22.46 | 22.90 | 21.85 | 22.41 | 1,399,411 | -0.04(-0.18%) |
Jun 17, 2020 | 22.47 | 23.54 | 22.23 | 22.45 | 2,288,609 | +0.29(+1.31%) |
Jun 16, 2020 | 22.40 | 23.50 | 21.70 | 22.16 | 2,562,348 | +0.49(+2.26%) |
Jun 15, 2020 | 19.30 | 22.19 | 18.84 | 21.67 | 3,439,206 | +1.92(+9.72%) |
Jun 12, 2020 | 21.61 | 21.65 | 19.01 | 19.75 | 2,969,900 | +0.20(+1.02%) |
Jun 11, 2020 | 21.82 | 22.86 | 19.16 | 19.55 | 5,408,797 | -4.39(-18.34%) |
Jun 10, 2020 | 22.64 | 24.23 | 22.63 | 23.94 | 3,857,329 | +1.98(+9.02%) |
Jun 09, 2020 | 21.18 | 23.49 | 21.00 | 21.96 | 2,531,581 | +0.27(+1.24%) |
Jun 08, 2020 | 21.30 | 22.12 | 20.93 | 21.69 | 2,430,778 | +0.44(+2.07%) |
Jun 05, 2020 | 22.76 | 23.06 | 20.64 | 21.25 | 3,262,400 | -1.19(-5.30%) |
Jun 04, 2020 | 21.36 | 23.70 | 21.32 | 22.44 | 4,949,231 | +1.28(+6.05%) |
Jun 03, 2020 | 21.69 | 21.99 | 19.54 | 21.16 | 4,789,844 | -0.54(-2.49%) |
Jun 02, 2020 | 19.60 | 21.98 | 19.42 | 21.70 | 5,213,966 | +2.37(+12.26%) |
Jun 01, 2020 | 18.27 | 19.74 | 18.25 | 19.33 | 2,640,872 | +0.96(+5.23%) |
May 29, 2020 | 16.54 | 18.45 | 16.32 | 18.37 | 4,316,400 | +1.70(+10.20%) |
May 28, 2020 | 16.64 | 17.35 | 16.57 | 16.67 | 1,859,894 | -0.19(-1.13%) |
May 27, 2020 | 16.75 | 16.93 | 16.04 | 16.86 | 2,786,525 | -0.06(-0.35%) |
May 26, 2020 | 17.56 | 18.10 | 16.67 | 16.92 | 3,235,714 | -0.68(-3.86%) |
May 22, 2020 | 17.68 | 18.15 | 17.30 | 17.60 | 2,185,300 | -0.25(-1.40%) |
May 21, 2020 | 18.16 | 18.79 | 17.41 | 17.85 | 3,801,692 | -0.69(-3.72%) |
May 20, 2020 | 18.35 | 18.67 | 17.02 | 18.54 | 4,134,111 | +0.67(+3.75%) |
May 19, 2020 | 15.51 | 18.26 | 15.21 | 17.87 | 6,699,652 | +2.68(+17.64%) |
May 18, 2020 | 17.75 | 18.20 | 14.69 | 15.19 | 7,188,026 | -1.88(-11.01%) |
May 15, 2020 | 18.06 | 19.02 | 15.96 | 17.07 | 5,587,900 | -1.55(-8.32%) |
May 14, 2020 | 19.09 | 19.98 | 18.05 | 18.62 | 6,224,553 | -0.68(-3.52%) |
May 13, 2020 | 18.50 | 20.40 | 17.46 | 19.30 | 9,591,577 | +1.43(+8.00%) |
May 12, 2020 | 18.23 | 20.85 | 17.33 | 17.87 | 9,703,146 | +0.29(+1.65%) |
May 11, 2020 | 15.85 | 17.65 | 15.75 | 17.58 | 4,119,234 | +1.45(+8.99%) |
May 08, 2020 | 16.16 | 16.85 | 15.66 | 16.13 | 4,123,000 | +0.20(+1.26%) |
May 07, 2020 | 17.05 | 17.77 | 15.45 | 15.93 | 7,913,635 | -0.32(-1.97%) |
May 06, 2020 | 14.49 | 16.40 | 13.59 | 16.25 | 5,977,627 | +2.15(+15.25%) |
May 05, 2020 | 13.87 | 14.48 | 13.45 | 14.10 | 4,876,135 | +1.10(+8.46%) |
May 04, 2020 | 11.55 | 13.43 | 11.10 | 13.00 | 4,473,865 | +1.02(+8.51%) |