Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.11 | 47.17 | 46.11 | 47.12 | 4,113,846 | +0.68(+1.46%) |
Jul 30, 2020 | 45.17 | 46.60 | 44.88 | 46.44 | 2,518,174 | +0.92(+2.03%) |
Jul 29, 2020 | 46.32 | 46.71 | 45.00 | 45.52 | 2,759,030 | -1.13(-2.41%) |
Jul 28, 2020 | 45.03 | 47.17 | 45.03 | 46.65 | 2,229,372 | +1.65(+3.67%) |
Jul 27, 2020 | 47.20 | 47.34 | 44.78 | 45.00 | 4,423,570 | -2.42(-5.11%) |
Jul 24, 2020 | 48.01 | 48.46 | 47.04 | 47.42 | 1,954,197 | -0.54(-1.13%) |
Jul 23, 2020 | 47.98 | 48.36 | 47.44 | 47.96 | 1,574,961 | -0.04(-0.09%) |
Jul 22, 2020 | 47.17 | 48.24 | 46.93 | 48.00 | 2,103,718 | +0.64(+1.36%) |
Jul 21, 2020 | 46.69 | 47.70 | 46.49 | 47.36 | 2,529,051 | +0.90(+1.93%) |
Jul 20, 2020 | 47.38 | 47.40 | 46.35 | 46.46 | 2,415,777 | -1.24(-2.61%) |
Jul 17, 2020 | 47.82 | 47.94 | 47.34 | 47.70 | 2,108,610 | +0.23(+0.48%) |
Jul 16, 2020 | 46.86 | 47.93 | 46.67 | 47.48 | 1,888,297 | +0.69(+1.47%) |
Jul 15, 2020 | 48.53 | 48.75 | 46.60 | 46.79 | 2,962,005 | -1.18(-2.45%) |
Jul 14, 2020 | 47.59 | 48.52 | 47.38 | 47.97 | 3,407,512 | +0.58(+1.23%) |
Jul 13, 2020 | 47.40 | 47.71 | 46.65 | 47.38 | 2,795,693 | +0.55(+1.17%) |
Jul 10, 2020 | 45.54 | 46.97 | 45.50 | 46.83 | 1,433,543 | +1.18(+2.60%) |
Jul 09, 2020 | 45.82 | 45.98 | 44.49 | 45.65 | 2,842,258 | -0.45(-0.97%) |
Jul 08, 2020 | 45.80 | 46.26 | 45.59 | 46.10 | 2,368,039 | -0.02(-0.04%) |
Jul 07, 2020 | 46.99 | 47.10 | 45.96 | 46.11 | 3,515,171 | -1.33(-2.80%) |
Jul 06, 2020 | 47.71 | 48.18 | 46.96 | 47.44 | 3,127,276 | +0.43(+0.92%) |
Jul 02, 2020 | 46.98 | 47.65 | 46.79 | 47.01 | 2,077,066 | +0.72(+1.55%) |
Jul 01, 2020 | 45.43 | 46.56 | 45.10 | 46.29 | 2,857,946 | +0.85(+1.88%) |
Jun 30, 2020 | 46.38 | 47.45 | 45.24 | 45.44 | 5,945,440 | -0.86(-1.86%) |
Jun 29, 2020 | 46.36 | 46.36 | 45.40 | 46.30 | 4,604,659 | +0.44(+0.95%) |
Jun 26, 2020 | 46.18 | 47.04 | 45.42 | 45.87 | 6,488,368 | -0.06(-0.13%) |
Jun 25, 2020 | 45.34 | 46.00 | 44.27 | 45.93 | 5,328,556 | +0.44(+0.96%) |
Jun 24, 2020 | 46.26 | 46.64 | 45.32 | 45.49 | 4,363,150 | -1.17(-2.51%) |
Jun 23, 2020 | 47.26 | 47.27 | 46.03 | 46.66 | 5,952,312 | -0.02(-0.04%) |
Jun 22, 2020 | 46.64 | 47.49 | 46.36 | 46.68 | 4,824,184 | +0.11(+0.23%) |
Jun 19, 2020 | 50.05 | 50.24 | 46.57 | 46.57 | 11,219,079 | -2.66(-5.40%) |
Jun 18, 2020 | 49.55 | 50.24 | 48.34 | 49.23 | 5,246,599 | -0.88(-1.75%) |
Jun 17, 2020 | 50.89 | 51.23 | 49.82 | 50.11 | 4,844,829 | -0.53(-1.04%) |
Jun 16, 2020 | 51.11 | 51.96 | 50.09 | 50.64 | 4,340,629 | +0.90(+1.80%) |
Jun 15, 2020 | 47.16 | 49.87 | 46.56 | 49.74 | 4,383,242 | +1.57(+3.27%) |
Jun 12, 2020 | 48.55 | 48.99 | 47.48 | 48.17 | 3,692,682 | +0.64(+1.34%) |
Jun 11, 2020 | 49.49 | 49.73 | 46.96 | 47.53 | 4,601,484 | -2.95(-5.85%) |
Jun 10, 2020 | 51.53 | 51.85 | 50.40 | 50.49 | 2,840,850 | -1.08(-2.09%) |
Jun 09, 2020 | 53.60 | 53.71 | 51.26 | 51.56 | 4,626,711 | -2.62(-4.83%) |
Jun 08, 2020 | 51.35 | 54.32 | 51.19 | 54.18 | 5,025,809 | +3.25(+6.37%) |
Jun 05, 2020 | 49.95 | 51.77 | 49.58 | 50.94 | 5,467,789 | +1.52(+3.08%) |
Jun 04, 2020 | 50.88 | 51.10 | 49.13 | 49.41 | 2,994,552 | -1.60(-3.13%) |
Jun 03, 2020 | 50.52 | 51.46 | 50.44 | 51.01 | 3,087,674 | +0.93(+1.85%) |
Jun 02, 2020 | 49.86 | 50.54 | 49.59 | 50.08 | 2,111,244 | +0.51(+1.03%) |
Jun 01, 2020 | 48.76 | 49.96 | 48.76 | 49.57 | 3,108,360 | +0.95(+1.96%) |
May 29, 2020 | 48.32 | 48.98 | 47.82 | 48.62 | 3,730,689 | +0.10(+0.21%) |
May 28, 2020 | 48.74 | 48.78 | 47.97 | 48.52 | 4,197,565 | +0.79(+1.65%) |
May 27, 2020 | 47.71 | 48.39 | 47.13 | 47.73 | 3,666,129 | +0.87(+1.86%) |
May 26, 2020 | 48.10 | 48.18 | 46.62 | 46.86 | 3,670,145 | -0.35(-0.74%) |
May 22, 2020 | 47.08 | 47.39 | 46.71 | 47.21 | 1,862,476 | +0.13(+0.28%) |
May 21, 2020 | 46.97 | 47.35 | 46.37 | 47.08 | 1,869,449 | +0.01(+0.02%) |
May 20, 2020 | 48.26 | 48.57 | 46.77 | 47.07 | 4,424,933 | -0.97(-2.02%) |
May 19, 2020 | 47.63 | 48.56 | 47.41 | 48.04 | 1,894,611 | +0.20(+0.42%) |
May 18, 2020 | 48.18 | 48.53 | 47.72 | 47.84 | 3,706,123 | +1.03(+2.20%) |
May 15, 2020 | 47.83 | 48.47 | 46.54 | 46.81 | 3,791,405 | -1.31(-2.73%) |
May 14, 2020 | 47.20 | 48.24 | 46.31 | 48.13 | 3,279,828 | +0.09(+0.19%) |
May 13, 2020 | 47.48 | 48.71 | 47.38 | 48.03 | 3,775,756 | +0.84(+1.77%) |
May 12, 2020 | 47.79 | 48.64 | 47.00 | 47.20 | 2,330,207 | -0.34(-0.72%) |
May 11, 2020 | 47.36 | 47.82 | 46.49 | 47.54 | 2,045,078 | -0.19(-0.40%) |
May 08, 2020 | 46.37 | 47.95 | 46.31 | 47.73 | 1,801,521 | +2.11(+4.62%) |
May 07, 2020 | 45.33 | 46.03 | 44.71 | 45.62 | 3,794,904 | +0.41(+0.91%) |
May 06, 2020 | 47.36 | 47.36 | 45.01 | 45.21 | 1,870,170 | -1.97(-4.17%) |
May 05, 2020 | 47.39 | 48.56 | 47.16 | 47.18 | 2,014,241 | +0.05(+0.11%) |
May 04, 2020 | 46.99 | 47.21 | 46.14 | 47.13 | 3,424,239 | +0.54(+1.15%) |