Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.63 | 45.78 | 44.25 | 44.82 | 1,382,762 | -0.83(-1.81%) |
Jul 30, 2020 | 45.68 | 46.65 | 45.39 | 45.64 | 702,547 | -0.96(-2.05%) |
Jul 29, 2020 | 45.99 | 46.76 | 45.57 | 46.60 | 952,354 | +0.61(+1.32%) |
Jul 28, 2020 | 46.11 | 46.72 | 45.82 | 45.99 | 666,639 | -0.44(-0.95%) |
Jul 27, 2020 | 47.66 | 47.66 | 45.78 | 46.43 | 1,206,896 | -1.31(-2.74%) |
Jul 24, 2020 | 48.61 | 48.94 | 47.37 | 47.74 | 1,080,578 | -0.57(-1.18%) |
Jul 23, 2020 | 49.13 | 50.58 | 47.68 | 48.31 | 1,690,468 | -0.64(-1.31%) |
Jul 22, 2020 | 47.28 | 49.09 | 46.79 | 48.96 | 1,101,516 | +1.63(+3.43%) |
Jul 21, 2020 | 47.75 | 48.49 | 47.24 | 47.33 | 976,451 | -0.32(-0.66%) |
Jul 20, 2020 | 47.22 | 47.81 | 47.09 | 47.65 | 848,239 | +0.10(+0.20%) |
Jul 17, 2020 | 48.00 | 48.00 | 47.07 | 47.55 | 863,529 | -0.14(-0.29%) |
Jul 16, 2020 | 46.47 | 47.77 | 46.25 | 47.69 | 1,078,122 | +1.34(+2.90%) |
Jul 15, 2020 | 45.83 | 46.65 | 45.63 | 46.35 | 1,235,196 | +1.36(+3.03%) |
Jul 14, 2020 | 42.85 | 45.01 | 42.29 | 44.98 | 1,169,545 | +2.40(+5.63%) |
Jul 13, 2020 | 42.31 | 43.24 | 42.09 | 42.59 | 1,297,422 | +0.62(+1.47%) |
Jul 10, 2020 | 41.06 | 42.08 | 40.82 | 41.97 | 681,536 | +1.26(+3.09%) |
Jul 09, 2020 | 41.80 | 41.99 | 40.20 | 40.71 | 997,139 | -1.23(-2.93%) |
Jul 08, 2020 | 41.36 | 42.14 | 41.11 | 41.94 | 1,202,616 | +0.69(+1.68%) |
Jul 07, 2020 | 41.65 | 42.45 | 41.21 | 41.25 | 1,070,110 | -0.51(-1.22%) |
Jul 06, 2020 | 42.01 | 42.23 | 41.16 | 41.76 | 805,993 | +0.49(+1.19%) |
Jul 02, 2020 | 42.31 | 42.31 | 41.11 | 41.27 | 729,680 | -0.11(-0.25%) |
Jul 01, 2020 | 42.19 | 42.52 | 41.33 | 41.37 | 873,053 | -0.82(-1.94%) |
Jun 30, 2020 | 41.64 | 42.32 | 41.45 | 42.19 | 619,718 | +0.56(+1.35%) |
Jun 29, 2020 | 41.53 | 41.92 | 40.76 | 41.63 | 1,194,832 | +0.60(+1.46%) |
Jun 26, 2020 | 41.92 | 42.10 | 40.93 | 41.03 | 1,910,418 | -1.21(-2.87%) |
Jun 25, 2020 | 41.84 | 42.26 | 41.46 | 42.24 | 770,788 | +0.18(+0.44%) |
Jun 24, 2020 | 43.60 | 43.60 | 42.03 | 42.06 | 899,830 | -1.99(-4.51%) |
Jun 23, 2020 | 44.54 | 44.91 | 43.85 | 44.04 | 716,328 | +0.10(+0.22%) |
Jun 22, 2020 | 44.25 | 44.39 | 43.55 | 43.95 | 532,531 | -0.35(-0.79%) |
Jun 19, 2020 | 45.51 | 45.69 | 44.16 | 44.30 | 1,192,915 | -0.58(-1.29%) |
Jun 18, 2020 | 44.70 | 45.49 | 44.26 | 44.88 | 798,794 | -0.18(-0.39%) |
Jun 17, 2020 | 44.89 | 45.17 | 43.92 | 45.05 | 1,032,548 | +0.30(+0.67%) |
Jun 16, 2020 | 46.00 | 46.00 | 44.30 | 44.76 | 1,053,545 | +0.40(+0.91%) |
Jun 15, 2020 | 42.60 | 44.56 | 42.17 | 44.35 | 1,070,593 | +0.09(+0.20%) |
Jun 12, 2020 | 44.72 | 45.21 | 42.95 | 44.26 | 913,381 | +1.12(+2.59%) |
Jun 11, 2020 | 44.76 | 45.27 | 42.91 | 43.15 | 1,243,351 | -3.30(-7.11%) |
Jun 10, 2020 | 47.08 | 47.23 | 45.74 | 46.45 | 838,877 | -0.62(-1.33%) |
Jun 09, 2020 | 47.66 | 47.66 | 46.02 | 47.08 | 1,119,322 | -0.98(-2.05%) |
Jun 08, 2020 | 46.56 | 48.08 | 46.38 | 48.06 | 1,051,583 | +2.12(+4.61%) |
Jun 05, 2020 | 47.80 | 48.67 | 45.85 | 45.94 | 1,243,678 | -0.98(-2.08%) |
Jun 04, 2020 | 45.49 | 46.95 | 45.23 | 46.92 | 1,347,578 | +0.97(+2.11%) |
Jun 03, 2020 | 46.39 | 46.86 | 45.33 | 45.95 | 993,073 | +0.22(+0.48%) |
Jun 02, 2020 | 45.64 | 46.31 | 45.56 | 45.73 | 971,191 | +0.08(+0.17%) |
Jun 01, 2020 | 44.05 | 45.97 | 44.05 | 45.65 | 1,293,586 | +1.66(+3.76%) |
May 29, 2020 | 44.42 | 44.59 | 43.30 | 44.00 | 1,090,629 | -0.48(-1.08%) |
May 28, 2020 | 46.46 | 46.92 | 44.22 | 44.48 | 1,119,672 | -1.62(-3.52%) |
May 27, 2020 | 44.44 | 46.22 | 44.11 | 46.10 | 1,477,642 | +2.76(+6.37%) |
May 26, 2020 | 44.31 | 44.79 | 43.21 | 43.34 | 1,189,341 | +0.23(+0.53%) |
May 22, 2020 | 43.04 | 43.16 | 42.61 | 43.11 | 571,823 | +0.35(+0.82%) |
May 21, 2020 | 42.12 | 43.11 | 42.12 | 42.76 | 1,275,734 | +0.71(+1.70%) |
May 20, 2020 | 41.44 | 42.63 | 41.44 | 42.05 | 780,974 | +1.05(+2.55%) |
May 19, 2020 | 40.97 | 42.00 | 40.85 | 41.00 | 660,565 | -0.38(-0.93%) |
May 18, 2020 | 40.34 | 41.73 | 40.24 | 41.38 | 1,022,450 | +2.56(+6.60%) |
May 15, 2020 | 38.60 | 39.05 | 37.91 | 38.82 | 1,732,338 | -0.04(-0.11%) |
May 14, 2020 | 36.89 | 38.95 | 36.35 | 38.87 | 998,904 | +1.49(+3.99%) |
May 13, 2020 | 38.71 | 38.71 | 37.10 | 37.38 | 1,078,404 | -1.55(-3.98%) |
May 12, 2020 | 40.08 | 40.75 | 38.93 | 38.93 | 1,354,694 | -1.49(-3.69%) |
May 11, 2020 | 40.57 | 41.04 | 39.27 | 40.42 | 1,198,823 | -0.58(-1.42%) |
May 08, 2020 | 39.03 | 41.41 | 39.03 | 41.00 | 1,053,104 | +1.21(+3.04%) |
May 07, 2020 | 39.37 | 40.38 | 39.34 | 39.79 | 509,203 | +1.11(+2.86%) |
May 06, 2020 | 39.88 | 40.08 | 38.66 | 38.68 | 741,721 | -1.03(-2.59%) |
May 05, 2020 | 39.33 | 40.53 | 39.14 | 39.71 | 927,302 | +0.41(+1.04%) |
May 04, 2020 | 38.77 | 39.49 | 37.58 | 39.30 | 980,290 | +0.21(+0.54%) |