Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.04 | 49.21 | 48.53 | 49.20 | 2,141,870 | +0.18(+0.36%) |
Jul 30, 2020 | 48.80 | 49.05 | 48.54 | 49.02 | 2,094,179 | -0.13(-0.26%) |
Jul 29, 2020 | 48.75 | 49.27 | 48.73 | 49.15 | 1,715,938 | +0.54(+1.10%) |
Jul 28, 2020 | 48.60 | 48.87 | 48.55 | 48.62 | 2,113,868 | -0.11(-0.23%) |
Jul 27, 2020 | 48.41 | 48.73 | 48.35 | 48.73 | 1,921,444 | +0.33(+0.69%) |
Jul 24, 2020 | 48.66 | 48.74 | 48.23 | 48.40 | 2,391,116 | -0.37(-0.76%) |
Jul 23, 2020 | 48.89 | 49.16 | 48.59 | 48.77 | 3,550,378 | -0.09(-0.19%) |
Jul 22, 2020 | 48.43 | 48.90 | 48.43 | 48.86 | 1,945,592 | +0.38(+0.78%) |
Jul 21, 2020 | 48.48 | 48.73 | 48.36 | 48.48 | 6,102,049 | +0.18(+0.36%) |
Jul 20, 2020 | 48.30 | 48.41 | 48.15 | 48.30 | 2,011,948 | -0.07(-0.14%) |
Jul 17, 2020 | 48.09 | 48.46 | 48.03 | 48.37 | 1,600,893 | +0.46(+0.96%) |
Jul 16, 2020 | 47.68 | 47.94 | 47.63 | 47.91 | 2,466,093 | +0.15(+0.31%) |
Jul 15, 2020 | 47.72 | 47.96 | 47.62 | 47.76 | 3,567,387 | +0.42(+0.90%) |
Jul 14, 2020 | 46.46 | 47.39 | 46.46 | 47.34 | 4,039,507 | +0.74(+1.58%) |
Jul 13, 2020 | 46.92 | 47.28 | 46.49 | 46.60 | 3,069,889 | -0.11(-0.24%) |
Jul 10, 2020 | 46.28 | 46.74 | 46.15 | 46.71 | 2,122,517 | +0.40(+0.86%) |
Jul 09, 2020 | 46.41 | 46.51 | 45.83 | 46.32 | 2,411,210 | -0.11(-0.24%) |
Jul 08, 2020 | 46.51 | 46.59 | 46.17 | 46.43 | 2,181,611 | -0.03(-0.06%) |
Jul 07, 2020 | 46.36 | 46.68 | 46.34 | 46.46 | 1,713,428 | -0.17(-0.36%) |
Jul 06, 2020 | 46.78 | 46.85 | 46.43 | 46.62 | 2,638,892 | +0.31(+0.68%) |
Jul 02, 2020 | 46.43 | 46.58 | 46.19 | 46.31 | 2,292,631 | +0.26(+0.56%) |
Jul 01, 2020 | 45.84 | 46.19 | 45.82 | 46.05 | 2,675,872 | +0.26(+0.56%) |
Jun 30, 2020 | 45.26 | 45.98 | 45.25 | 45.79 | 2,239,225 | +0.53(+1.16%) |
Jun 29, 2020 | 44.97 | 45.28 | 44.74 | 45.27 | 3,118,480 | +0.55(+1.24%) |
Jun 26, 2020 | 45.13 | 45.30 | 44.53 | 44.71 | 4,536,984 | -0.46(-1.02%) |
Jun 25, 2020 | 44.77 | 45.22 | 44.41 | 45.17 | 3,228,259 | +0.37(+0.82%) |
Jun 24, 2020 | 45.39 | 45.45 | 44.56 | 44.81 | 4,698,544 | -0.88(-1.92%) |
Jun 23, 2020 | 46.00 | 46.04 | 45.62 | 45.68 | 2,987,172 | -0.04(-0.08%) |
Jun 22, 2020 | 45.54 | 45.83 | 45.34 | 45.72 | 2,247,140 | +0.08(+0.17%) |
Jun 19, 2020 | 46.30 | 46.37 | 45.48 | 45.64 | 5,244,871 | -0.23(-0.50%) |
Jun 18, 2020 | 45.68 | 45.94 | 45.63 | 45.87 | 2,656,312 | -0.03(-0.06%) |
Jun 17, 2020 | 45.97 | 46.20 | 45.75 | 45.90 | 2,737,627 | +0.03(+0.06%) |
Jun 16, 2020 | 46.12 | 46.22 | 45.29 | 45.87 | 6,058,483 | +0.65(+1.44%) |
Jun 15, 2020 | 44.11 | 45.34 | 43.97 | 45.22 | 4,373,636 | +0.40(+0.88%) |
Jun 12, 2020 | 45.48 | 45.48 | 44.15 | 44.82 | 6,534,671 | +0.18(+0.41%) |
Jun 11, 2020 | 46.00 | 46.19 | 44.55 | 44.64 | 7,984,145 | -2.11(-4.51%) |
Jun 10, 2020 | 46.93 | 47.05 | 46.59 | 46.74 | 4,454,330 | -0.17(-0.37%) |
Jun 09, 2020 | 47.21 | 47.28 | 46.85 | 46.92 | 4,643,289 | -0.59(-1.24%) |
Jun 08, 2020 | 46.90 | 47.51 | 46.84 | 47.51 | 3,019,849 | +0.51(+1.08%) |
Jun 05, 2020 | 46.80 | 47.30 | 46.66 | 47.00 | 4,208,400 | +0.65(+1.41%) |
Jun 04, 2020 | 46.44 | 46.62 | 46.07 | 46.35 | 4,148,731 | -0.29(-0.61%) |
Jun 03, 2020 | 46.58 | 46.75 | 46.50 | 46.63 | 2,768,738 | +0.23(+0.50%) |
Jun 02, 2020 | 46.12 | 46.40 | 45.94 | 46.40 | 2,555,937 | +0.38(+0.82%) |
Jun 01, 2020 | 45.89 | 46.17 | 45.79 | 46.02 | 3,218,615 | +0.06(+0.12%) |
May 29, 2020 | 45.56 | 46.06 | 45.23 | 45.97 | 5,913,201 | +0.39(+0.85%) |
May 28, 2020 | 45.47 | 45.85 | 45.33 | 45.58 | 4,502,324 | +0.45(+1.00%) |
May 27, 2020 | 44.60 | 45.13 | 44.39 | 45.13 | 4,485,302 | +0.89(+2.02%) |
May 26, 2020 | 44.53 | 44.58 | 44.19 | 44.24 | 4,129,526 | +0.34(+0.78%) |
May 22, 2020 | 43.73 | 43.91 | 43.63 | 43.90 | 3,052,332 | +0.16(+0.36%) |
May 21, 2020 | 44.04 | 44.06 | 43.62 | 43.74 | 3,916,116 | -0.40(-0.92%) |
May 20, 2020 | 44.21 | 44.41 | 44.03 | 44.15 | 5,699,405 | +0.25(+0.57%) |
May 19, 2020 | 44.30 | 44.39 | 43.89 | 43.90 | 7,191,374 | -0.60(-1.34%) |
May 18, 2020 | 44.35 | 44.70 | 44.19 | 44.50 | 10,531,786 | +0.94(+2.17%) |
May 15, 2020 | 43.26 | 43.61 | 42.82 | 43.55 | 4,695,461 | -0.02(-0.04%) |
May 14, 2020 | 42.75 | 43.57 | 42.05 | 43.57 | 6,412,568 | +0.39(+0.89%) |
May 13, 2020 | 43.82 | 43.86 | 42.92 | 43.19 | 5,891,821 | -0.88(-2.00%) |
May 12, 2020 | 45.18 | 45.21 | 44.05 | 44.07 | 3,821,227 | -0.98(-2.18%) |
May 11, 2020 | 45.00 | 45.40 | 44.61 | 45.05 | 3,835,342 | -0.31(-0.69%) |
May 08, 2020 | 45.24 | 45.48 | 44.97 | 45.36 | 3,431,893 | +0.72(+1.60%) |
May 07, 2020 | 44.50 | 45.21 | 44.50 | 44.64 | 5,277,286 | +0.58(+1.31%) |
May 06, 2020 | 45.20 | 45.27 | 44.06 | 44.07 | 3,866,801 | -1.00(-2.22%) |
May 05, 2020 | 44.98 | 45.53 | 44.98 | 45.07 | 2,875,824 | +0.37(+0.82%) |
May 04, 2020 | 44.41 | 44.78 | 44.10 | 44.70 | 3,600,847 | +0.03(+0.06%) |