Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.27 | 50.27 | 49.03 | 49.72 | 1,291,686 | -0.73(-1.45%) |
Jul 30, 2020 | 49.20 | 50.63 | 48.86 | 50.45 | 1,747,007 | +0.41(+0.83%) |
Jul 29, 2020 | 49.29 | 50.36 | 49.00 | 50.04 | 1,614,420 | +1.15(+2.36%) |
Jul 28, 2020 | 49.32 | 49.55 | 48.59 | 48.89 | 2,769,472 | -0.81(-1.63%) |
Jul 27, 2020 | 49.88 | 50.11 | 49.47 | 49.69 | 2,125,852 | -0.32(-0.63%) |
Jul 24, 2020 | 49.76 | 50.36 | 49.48 | 50.01 | 951,571 | -0.12(-0.25%) |
Jul 23, 2020 | 50.56 | 50.79 | 49.62 | 50.13 | 1,308,529 | -0.66(-1.30%) |
Jul 22, 2020 | 50.03 | 51.27 | 49.84 | 50.79 | 1,264,598 | +0.69(+1.39%) |
Jul 21, 2020 | 50.69 | 51.18 | 50.04 | 50.10 | 1,294,213 | -0.03(-0.05%) |
Jul 20, 2020 | 50.52 | 50.79 | 49.65 | 50.13 | 1,384,779 | -0.56(-1.11%) |
Jul 17, 2020 | 51.04 | 51.09 | 50.38 | 50.69 | 1,365,575 | -0.22(-0.43%) |
Jul 16, 2020 | 50.57 | 51.16 | 50.43 | 50.91 | 1,388,037 | -0.26(-0.50%) |
Jul 15, 2020 | 49.97 | 51.16 | 49.66 | 51.16 | 2,530,514 | +2.25(+4.60%) |
Jul 14, 2020 | 47.34 | 49.03 | 47.15 | 48.91 | 1,632,738 | +1.21(+2.55%) |
Jul 13, 2020 | 48.59 | 49.65 | 47.67 | 47.70 | 1,677,865 | -0.73(-1.51%) |
Jul 10, 2020 | 48.14 | 48.47 | 47.50 | 48.43 | 998,405 | +0.55(+1.16%) |
Jul 09, 2020 | 48.49 | 48.61 | 47.20 | 47.87 | 1,494,085 | -0.45(-0.93%) |
Jul 08, 2020 | 47.94 | 48.82 | 47.79 | 48.32 | 965,628 | +0.29(+0.60%) |
Jul 07, 2020 | 49.25 | 49.26 | 48.01 | 48.03 | 1,456,206 | -1.70(-3.41%) |
Jul 06, 2020 | 48.79 | 49.93 | 48.42 | 49.73 | 2,653,077 | +1.86(+3.90%) |
Jul 02, 2020 | 48.30 | 48.87 | 47.75 | 47.86 | 1,656,014 | -0.22(-0.46%) |
Jul 01, 2020 | 48.14 | 48.77 | 47.61 | 48.08 | 1,589,167 | +0.03(+0.05%) |
Jun 30, 2020 | 48.41 | 48.91 | 47.52 | 48.06 | 2,317,804 | -0.55(-1.12%) |
Jun 29, 2020 | 46.51 | 48.73 | 46.30 | 48.60 | 3,100,547 | +2.30(+4.98%) |
Jun 26, 2020 | 47.01 | 47.20 | 45.89 | 46.30 | 1,920,308 | -1.03(-2.17%) |
Jun 25, 2020 | 47.39 | 48.06 | 46.70 | 47.33 | 1,571,540 | -0.55(-1.14%) |
Jun 24, 2020 | 47.97 | 48.02 | 46.47 | 47.87 | 2,070,357 | -0.57(-1.18%) |
Jun 23, 2020 | 49.03 | 49.05 | 48.00 | 48.45 | 1,579,292 | -0.03(-0.05%) |
Jun 22, 2020 | 47.60 | 48.50 | 47.46 | 48.47 | 1,398,083 | +0.82(+1.72%) |
Jun 19, 2020 | 49.84 | 50.13 | 47.51 | 47.65 | 2,419,681 | -1.62(-3.29%) |
Jun 18, 2020 | 49.26 | 49.47 | 48.74 | 49.27 | 1,367,339 | -0.17(-0.34%) |
Jun 17, 2020 | 49.47 | 49.93 | 48.78 | 49.44 | 1,607,980 | +0.34(+0.70%) |
Jun 16, 2020 | 50.53 | 51.06 | 48.90 | 49.10 | 1,958,797 | +0.10(+0.20%) |
Jun 15, 2020 | 47.06 | 49.38 | 46.63 | 49.00 | 2,123,806 | +0.40(+0.82%) |
Jun 12, 2020 | 49.68 | 49.84 | 47.30 | 48.60 | 1,756,838 | +0.47(+0.98%) |
Jun 11, 2020 | 47.54 | 49.43 | 47.20 | 48.13 | 2,661,179 | -2.09(-4.17%) |
Jun 10, 2020 | 51.81 | 51.84 | 49.78 | 50.22 | 2,866,993 | -1.60(-3.09%) |
Jun 09, 2020 | 51.04 | 52.49 | 50.68 | 51.82 | 3,520,436 | -0.24(-0.45%) |
Jun 08, 2020 | 52.84 | 53.10 | 51.58 | 52.06 | 3,057,074 | +0.29(+0.56%) |
Jun 05, 2020 | 52.01 | 52.73 | 51.54 | 51.77 | 2,883,431 | +1.40(+2.79%) |
Jun 04, 2020 | 50.93 | 52.02 | 50.36 | 50.37 | 6,780,971 | -0.66(-1.30%) |
Jun 03, 2020 | 50.39 | 52.06 | 50.39 | 51.03 | 6,566,001 | +1.27(+2.56%) |
Jun 02, 2020 | 49.13 | 49.89 | 48.93 | 49.76 | 6,122,394 | +1.11(+2.28%) |
Jun 01, 2020 | 47.70 | 48.83 | 47.34 | 48.65 | 7,953,046 | +1.10(+2.31%) |
May 29, 2020 | 47.31 | 47.94 | 46.82 | 47.55 | 2,304,932 | +0.27(+0.57%) |
May 28, 2020 | 48.79 | 48.80 | 47.18 | 47.28 | 3,410,548 | -1.09(-2.25%) |
May 27, 2020 | 48.58 | 49.04 | 47.33 | 48.37 | 3,171,149 | +1.01(+2.13%) |
May 26, 2020 | 47.89 | 48.83 | 47.31 | 47.36 | 3,646,064 | +1.15(+2.49%) |
May 22, 2020 | 46.68 | 46.81 | 45.34 | 46.21 | 2,157,611 | -0.28(-0.60%) |
May 21, 2020 | 45.57 | 46.71 | 44.90 | 46.49 | 1,895,813 | +0.67(+1.46%) |
May 20, 2020 | 46.41 | 46.58 | 45.36 | 45.82 | 3,082,525 | +0.19(+0.42%) |
May 19, 2020 | 45.71 | 46.25 | 44.76 | 45.63 | 3,480,510 | +0.00(+0.00%) |
May 18, 2020 | 46.83 | 47.13 | 45.45 | 45.63 | 2,785,078 | +0.81(+1.81%) |
May 15, 2020 | 44.44 | 45.21 | 44.00 | 44.82 | 3,198,611 | +0.36(+0.80%) |
May 14, 2020 | 42.72 | 44.53 | 41.91 | 44.46 | 2,419,414 | +0.92(+2.10%) |
May 13, 2020 | 45.32 | 45.35 | 42.89 | 43.54 | 4,564,366 | -1.95(-4.29%) |
May 12, 2020 | 46.25 | 47.47 | 45.42 | 45.50 | 3,538,589 | -0.34(-0.74%) |
May 11, 2020 | 44.50 | 46.01 | 44.27 | 45.84 | 2,812,705 | +0.80(+1.78%) |
May 08, 2020 | 44.22 | 45.20 | 43.68 | 45.03 | 2,539,452 | +1.13(+2.58%) |
May 07, 2020 | 43.75 | 44.41 | 43.47 | 43.90 | 4,155,320 | +1.26(+2.96%) |
May 06, 2020 | 43.05 | 43.34 | 42.36 | 42.64 | 3,777,529 | -0.05(-0.12%) |
May 05, 2020 | 44.37 | 44.81 | 42.68 | 42.69 | 3,527,918 | -0.01(-0.02%) |
May 04, 2020 | 41.39 | 42.95 | 40.42 | 42.70 | 7,642,522 | +0.58(+1.39%) |