Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.61 | 45.77 | 44.24 | 44.81 | 1,383,107 | -0.83(-1.81%) |
Jul 30, 2020 | 45.67 | 46.64 | 45.38 | 45.63 | 702,722 | -0.96(-2.05%) |
Jul 29, 2020 | 45.98 | 46.75 | 45.56 | 46.59 | 952,591 | +0.61(+1.32%) |
Jul 28, 2020 | 46.10 | 46.70 | 45.81 | 45.98 | 666,805 | -0.44(-0.95%) |
Jul 27, 2020 | 47.65 | 47.65 | 45.77 | 46.42 | 1,207,196 | -1.31(-2.74%) |
Jul 24, 2020 | 48.60 | 48.93 | 47.36 | 47.73 | 1,080,847 | -0.57(-1.18%) |
Jul 23, 2020 | 49.12 | 50.57 | 47.67 | 48.30 | 1,690,889 | -0.64(-1.31%) |
Jul 22, 2020 | 47.27 | 49.08 | 46.78 | 48.94 | 1,101,790 | +1.62(+3.43%) |
Jul 21, 2020 | 47.74 | 48.48 | 47.23 | 47.32 | 976,695 | -0.32(-0.66%) |
Jul 20, 2020 | 47.21 | 47.80 | 47.08 | 47.63 | 848,450 | +0.10(+0.20%) |
Jul 17, 2020 | 47.99 | 47.99 | 47.06 | 47.54 | 863,744 | -0.14(-0.29%) |
Jul 16, 2020 | 46.46 | 47.76 | 46.24 | 47.68 | 1,078,390 | +1.34(+2.90%) |
Jul 15, 2020 | 45.82 | 46.64 | 45.61 | 46.33 | 1,235,504 | +1.36(+3.03%) |
Jul 14, 2020 | 42.84 | 45.00 | 42.28 | 44.97 | 1,169,837 | +2.40(+5.63%) |
Jul 13, 2020 | 42.30 | 43.23 | 42.08 | 42.58 | 1,297,745 | +0.61(+1.47%) |
Jul 10, 2020 | 41.05 | 42.07 | 40.81 | 41.96 | 681,705 | +1.26(+3.09%) |
Jul 09, 2020 | 41.78 | 41.98 | 40.19 | 40.70 | 997,387 | -1.23(-2.93%) |
Jul 08, 2020 | 41.35 | 42.13 | 41.10 | 41.93 | 1,202,916 | +0.69(+1.68%) |
Jul 07, 2020 | 41.64 | 42.44 | 41.20 | 41.24 | 1,070,377 | -0.51(-1.22%) |
Jul 06, 2020 | 42.00 | 42.22 | 41.15 | 41.75 | 806,194 | +0.49(+1.19%) |
Jul 02, 2020 | 42.30 | 42.30 | 41.10 | 41.26 | 729,862 | -0.11(-0.25%) |
Jul 01, 2020 | 42.18 | 42.51 | 41.32 | 41.36 | 873,271 | -0.82(-1.94%) |
Jun 30, 2020 | 41.63 | 42.31 | 41.44 | 42.18 | 619,873 | +0.56(+1.35%) |
Jun 29, 2020 | 41.52 | 41.91 | 40.75 | 41.62 | 1,195,130 | +0.60(+1.46%) |
Jun 26, 2020 | 41.91 | 42.09 | 40.92 | 41.02 | 1,910,893 | -1.21(-2.87%) |
Jun 25, 2020 | 41.83 | 42.25 | 41.45 | 42.23 | 770,979 | +0.18(+0.44%) |
Jun 24, 2020 | 43.59 | 43.59 | 42.02 | 42.05 | 900,054 | -1.99(-4.51%) |
Jun 23, 2020 | 44.53 | 44.90 | 43.84 | 44.03 | 716,507 | +0.10(+0.22%) |
Jun 22, 2020 | 44.24 | 44.38 | 43.54 | 43.94 | 532,664 | -0.35(-0.79%) |
Jun 19, 2020 | 45.50 | 45.68 | 44.15 | 44.29 | 1,193,213 | -0.58(-1.29%) |
Jun 18, 2020 | 44.69 | 45.48 | 44.24 | 44.87 | 798,993 | -0.18(-0.39%) |
Jun 17, 2020 | 44.88 | 45.16 | 43.91 | 45.04 | 1,032,806 | +0.30(+0.67%) |
Jun 16, 2020 | 45.99 | 45.99 | 44.29 | 44.74 | 1,053,808 | +0.40(+0.91%) |
Jun 15, 2020 | 42.59 | 44.55 | 42.16 | 44.34 | 1,070,860 | +0.09(+0.20%) |
Jun 12, 2020 | 44.71 | 45.20 | 42.94 | 44.25 | 913,608 | +1.12(+2.59%) |
Jun 11, 2020 | 44.74 | 45.26 | 42.90 | 43.14 | 1,243,661 | -3.30(-7.11%) |
Jun 10, 2020 | 47.06 | 47.22 | 45.73 | 46.44 | 839,086 | -0.62(-1.33%) |
Jun 09, 2020 | 47.65 | 47.65 | 46.01 | 47.06 | 1,119,601 | -0.98(-2.05%) |
Jun 08, 2020 | 46.55 | 48.07 | 46.37 | 48.05 | 1,051,845 | +2.12(+4.61%) |
Jun 05, 2020 | 47.79 | 48.65 | 45.84 | 45.93 | 1,243,988 | -0.98(-2.08%) |
Jun 04, 2020 | 45.48 | 46.94 | 45.22 | 46.91 | 1,347,913 | +0.97(+2.11%) |
Jun 03, 2020 | 46.38 | 46.84 | 45.32 | 45.94 | 993,320 | +0.22(+0.48%) |
Jun 02, 2020 | 45.63 | 46.30 | 45.55 | 45.72 | 971,433 | +0.08(+0.17%) |
Jun 01, 2020 | 44.04 | 45.96 | 44.04 | 45.64 | 1,293,908 | +1.66(+3.76%) |
May 29, 2020 | 44.41 | 44.58 | 43.29 | 43.99 | 1,090,901 | -0.48(-1.08%) |
May 28, 2020 | 46.44 | 46.91 | 44.21 | 44.47 | 1,119,951 | -1.62(-3.52%) |
May 27, 2020 | 44.43 | 46.21 | 44.10 | 46.09 | 1,478,010 | +2.76(+6.37%) |
May 26, 2020 | 44.30 | 44.78 | 43.20 | 43.33 | 1,189,637 | +0.23(+0.53%) |
May 22, 2020 | 43.03 | 43.15 | 42.60 | 43.10 | 571,965 | +0.35(+0.82%) |
May 21, 2020 | 42.11 | 43.10 | 42.11 | 42.75 | 1,276,052 | +0.71(+1.70%) |
May 20, 2020 | 41.43 | 42.62 | 41.43 | 42.04 | 781,168 | +1.05(+2.55%) |
May 19, 2020 | 40.96 | 41.99 | 40.84 | 40.99 | 660,729 | -0.38(-0.93%) |
May 18, 2020 | 40.33 | 41.72 | 40.23 | 41.37 | 1,022,704 | +2.56(+6.60%) |
May 15, 2020 | 38.59 | 39.04 | 37.90 | 38.81 | 1,732,769 | -0.04(-0.11%) |
May 14, 2020 | 36.88 | 38.94 | 36.34 | 38.86 | 999,153 | +1.49(+3.99%) |
May 13, 2020 | 38.70 | 38.70 | 37.09 | 37.37 | 1,078,673 | -1.55(-3.98%) |
May 12, 2020 | 40.07 | 40.74 | 38.92 | 38.92 | 1,355,031 | -1.49(-3.69%) |
May 11, 2020 | 40.56 | 41.03 | 39.27 | 40.41 | 1,199,122 | -0.58(-1.42%) |
May 08, 2020 | 39.02 | 41.40 | 39.02 | 40.99 | 1,053,366 | +1.21(+3.04%) |
May 07, 2020 | 39.36 | 40.37 | 39.33 | 39.78 | 509,330 | +1.11(+2.86%) |
May 06, 2020 | 39.88 | 40.07 | 38.66 | 38.67 | 741,905 | -1.03(-2.59%) |
May 05, 2020 | 39.32 | 40.52 | 39.13 | 39.70 | 927,533 | +0.41(+1.04%) |
May 04, 2020 | 38.76 | 39.48 | 37.58 | 39.29 | 980,534 | +0.21(+0.54%) |