Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.33 | 43.99 | 42.17 | 43.81 | 3,714,300 | +0.54(+1.25%) |
Jul 30, 2020 | 42.20 | 43.36 | 41.62 | 43.27 | 1,562,207 | +0.27(+0.63%) |
Jul 29, 2020 | 42.33 | 43.02 | 41.85 | 43.00 | 1,554,488 | +1.15(+2.75%) |
Jul 28, 2020 | 42.33 | 42.89 | 41.76 | 41.85 | 2,011,429 | -0.48(-1.13%) |
Jul 27, 2020 | 42.95 | 43.15 | 42.03 | 42.33 | 2,575,215 | -0.83(-1.92%) |
Jul 24, 2020 | 44.06 | 44.33 | 42.97 | 43.16 | 1,046,400 | -0.76(-1.73%) |
Jul 23, 2020 | 44.14 | 44.45 | 43.48 | 43.92 | 1,557,963 | -0.44(-0.99%) |
Jul 22, 2020 | 43.45 | 44.62 | 43.30 | 44.36 | 1,175,194 | +0.42(+0.96%) |
Jul 21, 2020 | 44.48 | 45.04 | 43.77 | 43.94 | 1,292,190 | -0.32(-0.72%) |
Jul 20, 2020 | 44.65 | 44.91 | 43.95 | 44.26 | 1,295,386 | -0.69(-1.54%) |
Jul 17, 2020 | 44.97 | 45.49 | 44.77 | 44.95 | 1,458,000 | +0.36(+0.81%) |
Jul 16, 2020 | 44.81 | 45.33 | 44.38 | 44.59 | 890,942 | -0.63(-1.39%) |
Jul 15, 2020 | 44.84 | 45.51 | 44.35 | 45.22 | 1,764,058 | +1.87(+4.31%) |
Jul 14, 2020 | 42.89 | 43.62 | 42.54 | 43.35 | 1,533,041 | +0.16(+0.37%) |
Jul 13, 2020 | 44.54 | 44.81 | 43.19 | 43.19 | 1,519,388 | -1.01(-2.29%) |
Jul 10, 2020 | 43.75 | 45.05 | 43.75 | 44.20 | 1,211,200 | +0.33(+0.75%) |
Jul 09, 2020 | 44.86 | 44.93 | 42.64 | 43.87 | 2,278,775 | -0.62(-1.39%) |
Jul 08, 2020 | 44.07 | 44.77 | 43.54 | 44.49 | 1,447,143 | +0.18(+0.41%) |
Jul 07, 2020 | 45.73 | 45.90 | 44.24 | 44.31 | 1,478,465 | -2.07(-4.46%) |
Jul 06, 2020 | 46.48 | 47.10 | 45.70 | 46.38 | 1,471,279 | +0.87(+1.91%) |
Jul 02, 2020 | 45.84 | 46.57 | 45.09 | 45.51 | 1,399,600 | +0.66(+1.47%) |
Jul 01, 2020 | 45.51 | 45.83 | 44.46 | 44.85 | 1,597,742 | -0.37(-0.82%) |
Jun 30, 2020 | 44.33 | 45.49 | 44.15 | 45.22 | 1,697,925 | +0.98(+2.22%) |
Jun 29, 2020 | 43.41 | 44.26 | 42.83 | 44.24 | 1,550,683 | +1.20(+2.79%) |
Jun 26, 2020 | 43.52 | 44.06 | 42.42 | 43.04 | 5,525,600 | -0.48(-1.10%) |
Jun 25, 2020 | 42.35 | 43.55 | 41.61 | 43.52 | 2,397,555 | +0.77(+1.80%) |
Jun 24, 2020 | 45.06 | 45.19 | 42.55 | 42.75 | 2,289,457 | -3.26(-7.09%) |
Jun 23, 2020 | 46.91 | 47.06 | 45.78 | 46.01 | 1,556,089 | -0.18(-0.39%) |
Jun 22, 2020 | 46.07 | 46.39 | 45.25 | 46.19 | 1,333,625 | -0.55(-1.18%) |
Jun 19, 2020 | 48.19 | 48.26 | 45.99 | 46.74 | 2,309,100 | -0.74(-1.56%) |
Jun 18, 2020 | 47.21 | 47.70 | 47.03 | 47.48 | 1,039,672 | -0.31(-0.65%) |
Jun 17, 2020 | 48.66 | 48.74 | 47.14 | 47.79 | 2,342,205 | -0.58(-1.20%) |
Jun 16, 2020 | 50.33 | 50.46 | 47.26 | 48.37 | 1,920,630 | +0.51(+1.07%) |
Jun 15, 2020 | 45.15 | 48.06 | 45.03 | 47.86 | 3,025,186 | +0.29(+0.61%) |
Jun 12, 2020 | 48.60 | 48.60 | 45.75 | 47.57 | 2,133,600 | +1.26(+2.72%) |
Jun 11, 2020 | 48.50 | 48.62 | 46.19 | 46.31 | 2,606,859 | -5.02(-9.78%) |
Jun 10, 2020 | 52.77 | 53.20 | 50.96 | 51.33 | 1,993,728 | -2.00(-3.75%) |
Jun 09, 2020 | 53.48 | 54.14 | 52.51 | 53.33 | 2,066,684 | -2.16(-3.89%) |
Jun 08, 2020 | 55.00 | 56.05 | 54.49 | 55.49 | 2,342,642 | +1.47(+2.72%) |
Jun 05, 2020 | 53.57 | 55.63 | 53.43 | 54.02 | 3,442,600 | +3.61(+7.16%) |
Jun 04, 2020 | 49.01 | 51.01 | 48.25 | 50.41 | 3,064,213 | +0.91(+1.84%) |
Jun 03, 2020 | 47.47 | 50.20 | 47.04 | 49.50 | 3,234,382 | +3.51(+7.63%) |
Jun 02, 2020 | 44.51 | 46.22 | 44.19 | 45.99 | 2,309,513 | +1.85(+4.19%) |
Jun 01, 2020 | 43.81 | 44.59 | 43.59 | 44.14 | 1,331,281 | +0.16(+0.36%) |
May 29, 2020 | 43.21 | 44.29 | 42.81 | 43.98 | 6,324,100 | -0.14(-0.32%) |
May 28, 2020 | 45.72 | 45.98 | 43.97 | 44.12 | 2,731,451 | -1.03(-2.28%) |
May 27, 2020 | 45.00 | 45.60 | 43.27 | 45.15 | 2,177,953 | +1.21(+2.75%) |
May 26, 2020 | 42.36 | 44.73 | 42.36 | 43.94 | 3,112,036 | +3.64(+9.03%) |
May 22, 2020 | 40.80 | 40.92 | 40.08 | 40.30 | 2,598,100 | -0.45(-1.10%) |
May 21, 2020 | 39.42 | 40.84 | 39.42 | 40.75 | 2,707,658 | +1.15(+2.90%) |
May 20, 2020 | 38.82 | 39.96 | 38.61 | 39.60 | 2,634,519 | +1.63(+4.29%) |
May 19, 2020 | 38.98 | 39.10 | 37.95 | 37.97 | 2,162,163 | -1.12(-2.87%) |
May 18, 2020 | 37.77 | 39.56 | 37.54 | 39.09 | 2,455,657 | +3.10(+8.61%) |
May 15, 2020 | 35.59 | 36.44 | 35.12 | 35.99 | 1,820,500 | +0.14(+0.39%) |
May 14, 2020 | 34.06 | 35.91 | 33.03 | 35.85 | 2,629,056 | +1.01(+2.90%) |
May 13, 2020 | 36.70 | 36.86 | 34.20 | 34.84 | 4,229,462 | -2.36(-6.34%) |
May 12, 2020 | 40.82 | 40.96 | 37.15 | 37.20 | 1,996,416 | -3.62(-8.87%) |
May 11, 2020 | 41.18 | 41.18 | 40.47 | 40.82 | 1,857,576 | -0.78(-1.88%) |
May 08, 2020 | 41.65 | 42.54 | 41.40 | 41.60 | 1,370,000 | +0.71(+1.74%) |
May 07, 2020 | 39.63 | 41.83 | 38.20 | 40.89 | 2,187,444 | +2.74(+7.18%) |
May 06, 2020 | 40.06 | 40.58 | 38.13 | 38.15 | 2,399,866 | -1.44(-3.64%) |
May 05, 2020 | 40.29 | 41.40 | 39.53 | 39.59 | 2,423,598 | +0.20(+0.51%) |
May 04, 2020 | 38.69 | 39.52 | 38.55 | 39.39 | 1,718,563 | -0.31(-0.78%) |