Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.06 | 43.10 | 42.29 | 42.84 | 26,250,444 | -0.30(-0.69%) |
Jul 30, 2020 | 43.35 | 43.42 | 42.29 | 43.14 | 28,432,054 | -1.40(-3.14%) |
Jul 29, 2020 | 43.40 | 44.60 | 43.24 | 44.54 | 20,028,090 | +1.06(+2.44%) |
Jul 28, 2020 | 43.27 | 43.81 | 43.23 | 43.48 | 15,469,265 | -0.02(-0.04%) |
Jul 27, 2020 | 43.64 | 43.64 | 42.91 | 43.50 | 16,493,892 | -0.32(-0.74%) |
Jul 24, 2020 | 44.19 | 44.51 | 43.68 | 43.82 | 19,170,992 | -0.35(-0.79%) |
Jul 23, 2020 | 43.63 | 44.30 | 43.36 | 44.17 | 20,146,920 | +0.36(+0.81%) |
Jul 22, 2020 | 43.71 | 44.34 | 43.38 | 43.81 | 21,072,558 | -0.06(-0.14%) |
Jul 21, 2020 | 43.17 | 43.95 | 42.97 | 43.87 | 25,880,982 | +1.35(+3.17%) |
Jul 20, 2020 | 42.40 | 42.90 | 42.19 | 42.52 | 27,660,598 | -0.07(-0.16%) |
Jul 17, 2020 | 43.44 | 43.66 | 42.57 | 42.59 | 23,348,712 | -1.05(-2.41%) |
Jul 16, 2020 | 43.49 | 44.49 | 43.20 | 43.64 | 22,189,554 | -0.32(-0.73%) |
Jul 15, 2020 | 44.02 | 44.19 | 42.98 | 43.97 | 32,631,208 | +1.43(+3.37%) |
Jul 14, 2020 | 43.50 | 44.17 | 42.41 | 42.53 | 42,124,140 | -1.74(-3.93%) |
Jul 13, 2020 | 45.23 | 45.46 | 43.98 | 44.27 | 31,975,518 | -0.38(-0.85%) |
Jul 10, 2020 | 41.94 | 44.69 | 41.94 | 44.65 | 33,047,992 | +2.71(+6.47%) |
Jul 09, 2020 | 43.02 | 43.32 | 41.58 | 41.94 | 28,598,600 | -1.24(-2.87%) |
Jul 08, 2020 | 42.57 | 43.31 | 42.35 | 43.18 | 22,531,298 | +0.50(+1.17%) |
Jul 07, 2020 | 43.46 | 43.55 | 42.48 | 42.68 | 25,034,912 | -1.40(-3.17%) |
Jul 06, 2020 | 43.99 | 44.58 | 43.41 | 44.08 | 26,641,838 | +1.20(+2.81%) |
Jul 02, 2020 | 44.20 | 44.49 | 42.65 | 42.87 | 25,990,874 | +0.17(+0.40%) |
Jul 01, 2020 | 43.90 | 44.09 | 42.53 | 42.70 | 22,643,158 | -0.64(-1.47%) |
Jun 30, 2020 | 42.24 | 43.72 | 42.11 | 43.34 | 27,541,306 | +0.69(+1.61%) |
Jun 29, 2020 | 42.64 | 43.18 | 42.07 | 42.65 | 26,606,814 | +0.60(+1.43%) |
Jun 26, 2020 | 44.39 | 44.39 | 41.96 | 42.05 | 41,771,556 | -2.63(-5.88%) |
Jun 25, 2020 | 42.66 | 44.77 | 42.51 | 44.68 | 33,132,426 | +1.59(+3.68%) |
Jun 24, 2020 | 43.82 | 43.97 | 42.54 | 43.09 | 32,068,576 | -1.81(-4.04%) |
Jun 23, 2020 | 44.91 | 45.57 | 44.52 | 44.91 | 26,031,684 | +0.75(+1.71%) |
Jun 22, 2020 | 43.97 | 44.58 | 43.69 | 44.15 | 26,686,362 | -0.73(-1.62%) |
Jun 19, 2020 | 45.85 | 45.87 | 43.73 | 44.88 | 59,402,976 | -0.10(-0.23%) |
Jun 18, 2020 | 44.67 | 45.50 | 44.13 | 44.98 | 26,261,108 | +0.03(+0.08%) |
Jun 17, 2020 | 46.39 | 46.48 | 44.85 | 44.95 | 27,961,252 | -1.23(-2.66%) |
Jun 16, 2020 | 47.75 | 47.83 | 44.37 | 46.18 | 44,366,872 | +1.25(+2.77%) |
Jun 15, 2020 | 42.37 | 44.95 | 42.18 | 44.93 | 43,110,156 | +0.62(+1.40%) |
Jun 12, 2020 | 43.59 | 44.48 | 42.24 | 44.31 | 46,032,640 | +3.27(+7.98%) |
Jun 11, 2020 | 43.82 | 45.38 | 40.88 | 41.04 | 73,121,440 | -6.34(-13.37%) |
Jun 10, 2020 | 49.95 | 50.16 | 47.37 | 47.37 | 43,265,484 | -3.09(-6.12%) |
Jun 09, 2020 | 50.04 | 51.06 | 48.89 | 50.46 | 35,862,984 | -1.48(-2.84%) |
Jun 08, 2020 | 51.45 | 52.01 | 50.69 | 51.94 | 38,409,124 | +2.02(+4.04%) |
Jun 05, 2020 | 52.22 | 52.98 | 49.48 | 49.92 | 52,645,588 | +2.72(+5.77%) |
Jun 04, 2020 | 45.20 | 47.23 | 44.62 | 47.20 | 38,998,040 | +1.96(+4.33%) |
Jun 03, 2020 | 44.58 | 45.59 | 44.46 | 45.24 | 39,278,540 | +2.12(+4.92%) |
Jun 02, 2020 | 43.01 | 43.50 | 42.54 | 43.12 | 32,566,608 | +1.18(+2.81%) |
Jun 01, 2020 | 40.83 | 42.13 | 40.56 | 41.94 | 26,966,740 | +1.31(+3.21%) |
May 29, 2020 | 40.73 | 41.96 | 40.34 | 40.63 | 42,330,692 | -1.06(-2.54%) |
May 28, 2020 | 44.94 | 44.96 | 41.65 | 41.69 | 44,816,460 | -2.63(-5.93%) |
May 27, 2020 | 43.83 | 44.43 | 42.29 | 44.32 | 51,470,512 | +3.47(+8.49%) |
May 26, 2020 | 39.18 | 41.47 | 39.00 | 40.85 | 40,585,584 | +3.45(+9.23%) |
May 22, 2020 | 37.97 | 38.20 | 37.05 | 37.40 | 26,685,372 | -0.76(-2.00%) |
May 21, 2020 | 38.31 | 38.83 | 37.98 | 38.16 | 25,566,090 | -0.40(-1.03%) |
May 20, 2020 | 38.65 | 39.25 | 38.35 | 38.56 | 28,101,582 | +0.88(+2.34%) |
May 19, 2020 | 38.39 | 38.83 | 37.49 | 37.68 | 32,148,414 | -1.05(-2.72%) |
May 18, 2020 | 37.36 | 38.94 | 36.88 | 38.73 | 46,451,288 | +3.18(+8.95%) |
May 15, 2020 | 35.26 | 36.00 | 34.86 | 35.55 | 33,598,640 | -0.12(-0.33%) |
May 14, 2020 | 33.92 | 35.70 | 32.87 | 35.67 | 48,299,140 | +1.24(+3.60%) |
May 13, 2020 | 35.62 | 35.79 | 34.12 | 34.43 | 41,677,176 | -1.48(-4.13%) |
May 12, 2020 | 37.65 | 37.90 | 35.89 | 35.92 | 39,239,752 | -1.46(-3.90%) |
May 11, 2020 | 38.34 | 38.38 | 37.16 | 37.38 | 40,984,540 | -1.91(-4.86%) |
May 08, 2020 | 38.44 | 39.37 | 38.38 | 39.28 | 27,024,132 | +1.42(+3.76%) |
May 07, 2020 | 36.91 | 38.30 | 36.84 | 37.86 | 35,187,068 | +1.43(+3.93%) |
May 06, 2020 | 37.73 | 38.18 | 36.23 | 36.43 | 29,502,248 | -0.85(-2.28%) |
May 05, 2020 | 39.27 | 39.31 | 37.25 | 37.27 | 32,225,942 | -0.99(-2.59%) |
May 04, 2020 | 38.19 | 38.47 | 37.30 | 38.27 | 31,051,746 | -0.34(-0.88%) |