Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.12 | 49.30 | 48.62 | 49.28 | 2,138,298 | +0.18(+0.36%) |
Jul 30, 2020 | 48.88 | 49.13 | 48.62 | 49.11 | 2,090,687 | -0.13(-0.26%) |
Jul 29, 2020 | 48.83 | 49.36 | 48.81 | 49.24 | 1,713,076 | +0.54(+1.10%) |
Jul 28, 2020 | 48.68 | 48.95 | 48.63 | 48.70 | 2,110,343 | -0.11(-0.23%) |
Jul 27, 2020 | 48.49 | 48.81 | 48.43 | 48.81 | 1,918,240 | +0.33(+0.69%) |
Jul 24, 2020 | 48.74 | 48.82 | 48.31 | 48.48 | 2,387,129 | -0.37(-0.76%) |
Jul 23, 2020 | 48.98 | 49.24 | 48.68 | 48.85 | 3,544,457 | -0.09(-0.19%) |
Jul 22, 2020 | 48.51 | 48.99 | 48.51 | 48.94 | 1,942,347 | +0.38(+0.78%) |
Jul 21, 2020 | 48.56 | 48.81 | 48.44 | 48.56 | 6,091,874 | +0.18(+0.36%) |
Jul 20, 2020 | 48.38 | 48.50 | 48.23 | 48.38 | 2,008,593 | -0.07(-0.14%) |
Jul 17, 2020 | 48.17 | 48.54 | 48.11 | 48.45 | 1,598,223 | +0.46(+0.96%) |
Jul 16, 2020 | 47.76 | 48.02 | 47.71 | 47.99 | 2,461,981 | +0.15(+0.31%) |
Jul 15, 2020 | 47.80 | 48.04 | 47.70 | 47.84 | 3,561,438 | +0.42(+0.90%) |
Jul 14, 2020 | 46.54 | 47.47 | 46.54 | 47.42 | 4,032,770 | +0.74(+1.58%) |
Jul 13, 2020 | 46.99 | 47.35 | 46.57 | 46.68 | 3,064,770 | -0.11(-0.24%) |
Jul 10, 2020 | 46.36 | 46.82 | 46.23 | 46.79 | 2,118,978 | +0.40(+0.86%) |
Jul 09, 2020 | 46.49 | 46.59 | 45.91 | 46.39 | 2,407,189 | -0.11(-0.24%) |
Jul 08, 2020 | 46.59 | 46.67 | 46.25 | 46.51 | 2,177,973 | -0.03(-0.06%) |
Jul 07, 2020 | 46.44 | 46.75 | 46.41 | 46.53 | 1,710,571 | -0.17(-0.36%) |
Jul 06, 2020 | 46.86 | 46.93 | 46.51 | 46.70 | 2,634,492 | +0.31(+0.68%) |
Jul 02, 2020 | 46.51 | 46.66 | 46.27 | 46.39 | 2,288,808 | +0.26(+0.56%) |
Jul 01, 2020 | 45.91 | 46.27 | 45.90 | 46.13 | 2,671,410 | +0.26(+0.56%) |
Jun 30, 2020 | 45.33 | 46.05 | 45.32 | 45.87 | 2,235,491 | +0.53(+1.16%) |
Jun 29, 2020 | 45.05 | 45.35 | 44.82 | 45.34 | 3,113,279 | +0.55(+1.24%) |
Jun 26, 2020 | 45.20 | 45.38 | 44.60 | 44.79 | 4,529,419 | -0.46(-1.02%) |
Jun 25, 2020 | 44.84 | 45.30 | 44.48 | 45.25 | 3,222,875 | +0.37(+0.82%) |
Jun 24, 2020 | 45.46 | 45.53 | 44.63 | 44.88 | 4,690,709 | -0.88(-1.92%) |
Jun 23, 2020 | 46.08 | 46.12 | 45.69 | 45.76 | 2,982,191 | -0.04(-0.08%) |
Jun 22, 2020 | 45.62 | 45.91 | 45.42 | 45.79 | 2,243,393 | +0.08(+0.17%) |
Jun 19, 2020 | 46.38 | 46.45 | 45.56 | 45.71 | 5,236,125 | -0.23(-0.50%) |
Jun 18, 2020 | 45.75 | 46.02 | 45.71 | 45.94 | 2,651,882 | -0.03(-0.06%) |
Jun 17, 2020 | 46.05 | 46.28 | 45.83 | 45.97 | 2,733,062 | +0.03(+0.06%) |
Jun 16, 2020 | 46.19 | 46.29 | 45.36 | 45.94 | 6,048,380 | +0.65(+1.44%) |
Jun 15, 2020 | 44.19 | 45.42 | 44.05 | 45.29 | 4,366,342 | +0.40(+0.88%) |
Jun 12, 2020 | 45.56 | 45.56 | 44.22 | 44.89 | 6,523,773 | +0.18(+0.41%) |
Jun 11, 2020 | 46.07 | 46.27 | 44.63 | 44.71 | 7,970,830 | -2.11(-4.51%) |
Jun 10, 2020 | 47.00 | 47.12 | 46.66 | 46.82 | 4,446,902 | -0.18(-0.37%) |
Jun 09, 2020 | 47.29 | 47.35 | 46.93 | 47.00 | 4,635,546 | -0.59(-1.24%) |
Jun 08, 2020 | 46.98 | 47.58 | 46.92 | 47.58 | 3,014,813 | +0.51(+1.08%) |
Jun 05, 2020 | 46.88 | 47.38 | 46.74 | 47.08 | 4,201,382 | +0.65(+1.41%) |
Jun 04, 2020 | 46.52 | 46.70 | 46.15 | 46.42 | 4,141,813 | -0.29(-0.61%) |
Jun 03, 2020 | 46.65 | 46.83 | 46.58 | 46.71 | 2,764,121 | +0.23(+0.50%) |
Jun 02, 2020 | 46.19 | 46.48 | 46.02 | 46.48 | 2,551,675 | +0.38(+0.82%) |
Jun 01, 2020 | 45.96 | 46.25 | 45.87 | 46.10 | 3,213,247 | +0.06(+0.12%) |
May 29, 2020 | 45.64 | 46.14 | 45.31 | 46.05 | 5,903,340 | +0.39(+0.85%) |
May 28, 2020 | 45.55 | 45.93 | 45.41 | 45.66 | 4,494,816 | +0.45(+1.00%) |
May 27, 2020 | 44.67 | 45.21 | 44.47 | 45.21 | 4,477,822 | +0.89(+2.02%) |
May 26, 2020 | 44.60 | 44.66 | 44.27 | 44.31 | 4,122,640 | +0.34(+0.78%) |
May 22, 2020 | 43.80 | 43.98 | 43.71 | 43.97 | 3,047,242 | +0.16(+0.36%) |
May 21, 2020 | 44.11 | 44.13 | 43.70 | 43.82 | 3,909,586 | -0.41(-0.92%) |
May 20, 2020 | 44.29 | 44.49 | 44.10 | 44.22 | 5,689,901 | +0.25(+0.57%) |
May 19, 2020 | 44.38 | 44.46 | 43.96 | 43.97 | 7,179,382 | -0.60(-1.34%) |
May 18, 2020 | 44.42 | 44.77 | 44.26 | 44.57 | 10,514,223 | +0.95(+2.17%) |
May 15, 2020 | 43.33 | 43.69 | 42.89 | 43.63 | 4,687,630 | -0.02(-0.04%) |
May 14, 2020 | 42.82 | 43.64 | 42.12 | 43.64 | 6,401,874 | +0.39(+0.89%) |
May 13, 2020 | 43.89 | 43.94 | 42.99 | 43.26 | 5,881,996 | -0.88(-2.00%) |
May 12, 2020 | 45.25 | 45.28 | 44.12 | 44.14 | 3,814,855 | -0.98(-2.18%) |
May 11, 2020 | 45.08 | 45.47 | 44.68 | 45.12 | 3,828,946 | -0.31(-0.69%) |
May 08, 2020 | 45.32 | 45.56 | 45.04 | 45.44 | 3,426,170 | +0.72(+1.60%) |
May 07, 2020 | 44.57 | 45.29 | 44.57 | 44.72 | 5,268,485 | +0.58(+1.31%) |
May 06, 2020 | 45.27 | 45.34 | 44.13 | 44.14 | 3,860,353 | -1.00(-2.22%) |
May 05, 2020 | 45.06 | 45.60 | 45.06 | 45.14 | 2,871,029 | +0.37(+0.82%) |
May 04, 2020 | 44.48 | 44.86 | 44.18 | 44.77 | 3,594,842 | +0.03(+0.06%) |