Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.22 | 44.31 | 43.64 | 43.99 | 2,139,841 | -0.37(-0.84%) |
Jul 30, 2020 | 43.98 | 44.38 | 43.33 | 44.37 | 758,183 | -0.24(-0.53%) |
Jul 29, 2020 | 43.77 | 44.64 | 43.63 | 44.60 | 668,895 | +0.83(+1.90%) |
Jul 28, 2020 | 43.81 | 43.96 | 43.45 | 43.77 | 606,871 | -0.23(-0.52%) |
Jul 27, 2020 | 43.42 | 44.02 | 42.84 | 44.00 | 766,950 | +0.48(+1.09%) |
Jul 24, 2020 | 43.84 | 43.84 | 43.31 | 43.53 | 568,277 | -0.26(-0.60%) |
Jul 23, 2020 | 44.12 | 44.26 | 43.68 | 43.79 | 634,844 | -0.44(-0.99%) |
Jul 22, 2020 | 43.99 | 44.23 | 43.85 | 44.22 | 415,709 | +0.07(+0.16%) |
Jul 21, 2020 | 43.99 | 44.71 | 43.99 | 44.15 | 645,622 | +0.74(+1.72%) |
Jul 20, 2020 | 43.38 | 43.76 | 43.21 | 43.41 | 502,556 | -0.13(-0.29%) |
Jul 17, 2020 | 44.24 | 44.26 | 43.50 | 43.53 | 589,352 | -0.49(-1.12%) |
Jul 16, 2020 | 43.95 | 44.70 | 43.75 | 44.03 | 572,150 | -0.32(-0.73%) |
Jul 15, 2020 | 43.38 | 44.49 | 43.38 | 44.35 | 964,430 | +1.39(+3.25%) |
Jul 14, 2020 | 42.52 | 42.96 | 42.08 | 42.96 | 850,421 | +0.36(+0.86%) |
Jul 13, 2020 | 42.95 | 43.12 | 42.31 | 42.59 | 956,323 | +0.13(+0.32%) |
Jul 10, 2020 | 41.47 | 42.53 | 41.38 | 42.46 | 643,365 | +1.15(+2.78%) |
Jul 09, 2020 | 42.00 | 42.06 | 41.05 | 41.31 | 1,394,738 | -0.94(-2.21%) |
Jul 08, 2020 | 41.83 | 42.25 | 41.32 | 42.24 | 786,585 | +0.39(+0.93%) |
Jul 07, 2020 | 42.80 | 42.80 | 41.85 | 41.85 | 749,637 | -1.30(-3.01%) |
Jul 06, 2020 | 43.11 | 43.23 | 42.40 | 43.15 | 917,969 | +1.24(+2.95%) |
Jul 02, 2020 | 42.37 | 43.01 | 41.62 | 41.92 | 672,517 | +0.26(+0.63%) |
Jul 01, 2020 | 42.27 | 42.58 | 41.60 | 41.66 | 313,548 | -0.38(-0.90%) |
Jun 30, 2020 | 41.02 | 42.25 | 40.90 | 42.04 | 771,195 | +0.66(+1.59%) |
Jun 29, 2020 | 41.11 | 41.97 | 40.97 | 41.38 | 651,672 | +0.55(+1.36%) |
Jun 26, 2020 | 42.31 | 42.44 | 40.75 | 40.82 | 1,242,687 | -1.98(-4.63%) |
Jun 25, 2020 | 42.73 | 43.20 | 42.42 | 42.81 | 868,001 | -0.21(-0.48%) |
Jun 24, 2020 | 44.04 | 44.04 | 42.81 | 43.01 | 995,245 | -1.41(-3.18%) |
Jun 23, 2020 | 44.42 | 44.91 | 43.95 | 44.42 | 862,007 | +0.41(+0.94%) |
Jun 22, 2020 | 44.18 | 44.22 | 43.76 | 44.01 | 474,919 | -0.15(-0.34%) |
Jun 19, 2020 | 45.02 | 45.16 | 44.12 | 44.16 | 897,153 | -0.33(-0.75%) |
Jun 18, 2020 | 44.00 | 44.82 | 43.86 | 44.49 | 632,643 | +0.06(+0.12%) |
Jun 17, 2020 | 44.94 | 45.08 | 44.13 | 44.44 | 741,231 | -0.42(-0.94%) |
Jun 16, 2020 | 44.83 | 45.25 | 43.64 | 44.86 | 1,146,402 | +1.25(+2.87%) |
Jun 15, 2020 | 42.39 | 44.37 | 42.06 | 43.61 | 1,098,643 | +0.14(+0.33%) |
Jun 12, 2020 | 43.57 | 43.96 | 42.67 | 43.46 | 1,185,267 | +1.33(+3.16%) |
Jun 11, 2020 | 42.23 | 43.39 | 41.80 | 42.13 | 1,966,917 | -2.70(-6.03%) |
Jun 10, 2020 | 45.72 | 45.72 | 44.57 | 44.83 | 1,193,957 | -0.86(-1.87%) |
Jun 09, 2020 | 45.15 | 46.24 | 44.65 | 45.69 | 1,576,628 | -0.51(-1.10%) |
Jun 08, 2020 | 46.32 | 46.36 | 45.06 | 46.20 | 968,724 | +1.30(+2.89%) |
Jun 05, 2020 | 45.97 | 46.34 | 44.59 | 44.90 | 1,193,343 | +1.38(+3.17%) |
Jun 04, 2020 | 43.25 | 43.89 | 42.58 | 43.52 | 1,062,274 | +0.09(+0.20%) |
Jun 03, 2020 | 41.90 | 43.88 | 41.88 | 43.43 | 1,194,286 | +2.09(+5.06%) |
Jun 02, 2020 | 40.78 | 41.60 | 40.78 | 41.34 | 994,333 | +1.03(+2.56%) |
Jun 01, 2020 | 39.44 | 40.99 | 39.26 | 40.31 | 1,040,408 | +1.24(+3.16%) |
May 29, 2020 | 39.32 | 39.68 | 38.72 | 39.07 | 1,326,484 | -0.81(-2.03%) |
May 28, 2020 | 41.14 | 41.32 | 39.71 | 39.88 | 1,197,784 | -1.05(-2.57%) |
May 27, 2020 | 39.90 | 41.39 | 39.77 | 40.94 | 1,955,813 | +0.73(+1.81%) |
May 26, 2020 | 38.39 | 40.44 | 38.21 | 40.21 | 1,874,669 | +3.84(+10.54%) |
May 22, 2020 | 36.90 | 36.90 | 35.94 | 36.37 | 1,103,868 | -0.65(-1.76%) |
May 21, 2020 | 37.74 | 38.11 | 36.95 | 37.02 | 927,578 | -0.87(-2.30%) |
May 20, 2020 | 37.67 | 38.19 | 37.62 | 37.89 | 1,051,190 | +0.81(+2.18%) |
May 19, 2020 | 37.62 | 37.84 | 36.89 | 37.08 | 1,896,668 | -0.71(-1.87%) |
May 18, 2020 | 35.70 | 38.15 | 35.69 | 37.79 | 1,431,151 | +2.68(+7.63%) |
May 15, 2020 | 35.36 | 35.53 | 34.79 | 35.11 | 995,715 | -0.52(-1.45%) |
May 14, 2020 | 35.52 | 35.84 | 34.28 | 35.63 | 1,900,487 | -0.28(-0.77%) |
May 13, 2020 | 37.96 | 38.02 | 35.78 | 35.90 | 1,742,665 | -2.01(-5.31%) |
May 12, 2020 | 39.13 | 39.40 | 37.92 | 37.92 | 745,436 | -0.90(-2.31%) |
May 11, 2020 | 38.51 | 39.03 | 38.07 | 38.81 | 763,594 | -0.08(-0.20%) |
May 08, 2020 | 38.75 | 38.92 | 38.17 | 38.89 | 689,681 | +0.86(+2.25%) |
May 07, 2020 | 38.28 | 38.91 | 37.92 | 38.03 | 739,648 | +0.05(+0.13%) |
May 06, 2020 | 38.43 | 38.57 | 37.62 | 37.99 | 686,605 | -0.20(-0.52%) |
May 05, 2020 | 39.02 | 39.53 | 38.07 | 38.19 | 1,003,176 | -0.30(-0.78%) |
May 04, 2020 | 38.10 | 38.76 | 37.55 | 38.49 | 1,131,930 | -0.17(-0.43%) |