Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.85 | 48.86 | 47.89 | 48.76 | 4,220,379 | -0.22(-0.44%) |
Jul 30, 2020 | 48.22 | 49.13 | 47.81 | 48.98 | 1,891,764 | -0.06(-0.12%) |
Jul 29, 2020 | 48.72 | 49.04 | 47.96 | 49.04 | 2,095,307 | +0.62(+1.29%) |
Jul 28, 2020 | 47.18 | 48.67 | 46.91 | 48.41 | 2,473,488 | +0.98(+2.06%) |
Jul 27, 2020 | 46.45 | 47.52 | 45.88 | 47.44 | 2,406,863 | +0.99(+2.12%) |
Jul 24, 2020 | 46.37 | 46.84 | 46.11 | 46.45 | 1,760,848 | +0.06(+0.12%) |
Jul 23, 2020 | 47.06 | 47.49 | 45.82 | 46.39 | 2,122,226 | -0.93(-1.97%) |
Jul 22, 2020 | 46.03 | 47.58 | 45.89 | 47.32 | 2,360,015 | +1.06(+2.29%) |
Jul 21, 2020 | 46.62 | 47.00 | 46.12 | 46.26 | 2,723,233 | -0.15(-0.33%) |
Jul 20, 2020 | 47.23 | 47.44 | 46.28 | 46.42 | 1,761,204 | -0.98(-2.07%) |
Jul 17, 2020 | 46.92 | 47.72 | 46.56 | 47.40 | 1,624,000 | +0.75(+1.61%) |
Jul 16, 2020 | 47.01 | 47.30 | 46.48 | 46.64 | 2,023,572 | -0.78(-1.65%) |
Jul 15, 2020 | 47.66 | 47.77 | 46.62 | 47.43 | 2,403,207 | +0.87(+1.88%) |
Jul 14, 2020 | 46.11 | 46.75 | 45.74 | 46.55 | 1,923,411 | +0.58(+1.27%) |
Jul 13, 2020 | 46.40 | 46.61 | 45.57 | 45.97 | 2,492,945 | -0.13(-0.28%) |
Jul 10, 2020 | 46.21 | 47.01 | 45.77 | 46.10 | 2,204,892 | -0.11(-0.23%) |
Jul 09, 2020 | 47.30 | 47.32 | 45.57 | 46.21 | 2,823,104 | -1.14(-2.41%) |
Jul 08, 2020 | 47.50 | 47.61 | 46.80 | 47.35 | 2,470,604 | -0.03(-0.07%) |
Jul 07, 2020 | 47.99 | 48.28 | 47.34 | 47.38 | 2,184,230 | -1.37(-2.80%) |
Jul 06, 2020 | 50.39 | 50.51 | 48.67 | 48.75 | 2,042,915 | -0.68(-1.37%) |
Jul 02, 2020 | 50.35 | 50.61 | 48.94 | 49.43 | 2,243,338 | +0.01(+0.02%) |
Jul 01, 2020 | 48.33 | 49.66 | 48.19 | 49.42 | 1,828,571 | +1.29(+2.67%) |
Jun 30, 2020 | 48.74 | 48.74 | 47.68 | 48.13 | 3,259,814 | -0.04(-0.08%) |
Jun 29, 2020 | 47.52 | 48.17 | 46.48 | 48.17 | 3,098,960 | +1.10(+2.35%) |
Jun 26, 2020 | 48.27 | 48.46 | 47.00 | 47.06 | 3,270,790 | -0.93(-1.95%) |
Jun 25, 2020 | 47.62 | 48.75 | 47.31 | 48.00 | 3,374,835 | +0.09(+0.18%) |
Jun 24, 2020 | 48.68 | 48.91 | 46.33 | 47.91 | 3,935,405 | -1.46(-2.95%) |
Jun 23, 2020 | 49.97 | 50.13 | 48.77 | 49.37 | 3,116,542 | -0.14(-0.28%) |
Jun 22, 2020 | 49.55 | 50.09 | 48.72 | 49.51 | 3,783,182 | -0.07(-0.15%) |
Jun 19, 2020 | 51.42 | 51.73 | 49.06 | 49.58 | 18,179,166 | -1.50(-2.93%) |
Jun 18, 2020 | 50.34 | 51.83 | 49.99 | 51.08 | 4,123,110 | +0.27(+0.52%) |
Jun 17, 2020 | 51.38 | 51.50 | 50.76 | 50.81 | 3,897,965 | -0.08(-0.16%) |
Jun 16, 2020 | 52.36 | 52.83 | 50.50 | 50.89 | 4,684,682 | +0.48(+0.94%) |
Jun 15, 2020 | 47.14 | 50.72 | 47.14 | 50.42 | 4,151,940 | +1.72(+3.54%) |
Jun 12, 2020 | 48.93 | 49.30 | 47.15 | 48.69 | 2,940,298 | +2.05(+4.41%) |
Jun 11, 2020 | 46.57 | 48.75 | 46.36 | 46.64 | 5,058,442 | -3.42(-6.84%) |
Jun 10, 2020 | 50.81 | 50.86 | 49.08 | 50.06 | 3,884,704 | -0.58(-1.15%) |
Jun 09, 2020 | 50.11 | 50.80 | 49.64 | 50.64 | 3,086,808 | -1.06(-2.06%) |
Jun 08, 2020 | 51.77 | 51.95 | 51.08 | 51.71 | 4,030,380 | +1.58(+3.15%) |
Jun 05, 2020 | 50.54 | 51.73 | 49.20 | 50.13 | 6,134,143 | +1.69(+3.49%) |
Jun 04, 2020 | 48.39 | 48.85 | 47.42 | 48.43 | 2,890,693 | -0.04(-0.08%) |
Jun 03, 2020 | 46.82 | 48.82 | 46.75 | 48.48 | 3,282,771 | +2.38(+5.17%) |
Jun 02, 2020 | 46.16 | 46.62 | 45.77 | 46.09 | 3,818,033 | +0.51(+1.11%) |
Jun 01, 2020 | 44.72 | 45.93 | 44.45 | 45.58 | 3,096,680 | +1.02(+2.28%) |
May 29, 2020 | 44.40 | 45.72 | 44.04 | 44.57 | 12,928,402 | -0.13(-0.28%) |
May 28, 2020 | 44.98 | 45.03 | 43.72 | 44.69 | 5,758,401 | +0.25(+0.56%) |
May 27, 2020 | 45.75 | 46.13 | 43.51 | 44.44 | 5,185,129 | -0.08(-0.18%) |
May 26, 2020 | 44.00 | 44.72 | 43.46 | 44.53 | 3,554,377 | +2.68(+6.40%) |
May 22, 2020 | 41.58 | 41.99 | 41.29 | 41.85 | 2,286,895 | +0.32(+0.77%) |
May 21, 2020 | 41.12 | 41.98 | 40.89 | 41.52 | 2,966,318 | +0.25(+0.60%) |
May 20, 2020 | 42.53 | 42.56 | 40.78 | 41.28 | 3,982,029 | -0.92(-2.19%) |
May 19, 2020 | 42.50 | 43.10 | 41.71 | 42.20 | 2,926,736 | -0.39(-0.90%) |
May 18, 2020 | 42.06 | 43.10 | 41.96 | 42.58 | 4,258,529 | +2.47(+6.16%) |
May 15, 2020 | 40.16 | 40.25 | 38.96 | 40.11 | 6,028,056 | -0.31(-0.77%) |
May 14, 2020 | 39.60 | 40.49 | 38.26 | 40.42 | 4,013,608 | +0.13(+0.32%) |
May 13, 2020 | 41.20 | 41.46 | 40.01 | 40.30 | 3,784,948 | -1.16(-2.81%) |
May 12, 2020 | 43.71 | 43.92 | 41.16 | 41.46 | 4,202,052 | -1.89(-4.35%) |
May 11, 2020 | 43.32 | 44.09 | 42.49 | 43.35 | 2,983,745 | -0.67(-1.53%) |
May 08, 2020 | 44.38 | 45.01 | 43.40 | 44.02 | 3,075,282 | +0.36(+0.83%) |
May 07, 2020 | 42.77 | 43.71 | 42.34 | 43.66 | 3,598,446 | +1.55(+3.68%) |
May 06, 2020 | 41.90 | 42.84 | 41.68 | 42.11 | 3,745,869 | +0.34(+0.83%) |
May 05, 2020 | 41.81 | 43.26 | 41.72 | 41.76 | 4,243,576 | +1.16(+2.85%) |
May 04, 2020 | 40.94 | 41.34 | 40.19 | 40.61 | 4,084,418 | -0.95(-2.28%) |