Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.40 | 47.42 | 46.17 | 46.49 | 7,025,394 | -1.01(-2.12%) |
Jul 30, 2020 | 46.98 | 47.52 | 46.54 | 47.50 | 7,155,094 | -0.67(-1.39%) |
Jul 29, 2020 | 47.88 | 48.24 | 47.77 | 48.17 | 3,389,011 | +0.62(+1.31%) |
Jul 28, 2020 | 47.59 | 47.85 | 47.49 | 47.55 | 5,175,358 | -0.24(-0.50%) |
Jul 27, 2020 | 47.61 | 47.88 | 47.54 | 47.79 | 4,367,986 | +0.53(+1.13%) |
Jul 24, 2020 | 47.24 | 47.40 | 47.12 | 47.25 | 4,270,936 | -0.35(-0.73%) |
Jul 23, 2020 | 47.90 | 48.06 | 47.48 | 47.60 | 6,493,143 | -0.45(-0.95%) |
Jul 22, 2020 | 47.85 | 48.09 | 47.80 | 48.05 | 2,366,780 | +0.29(+0.62%) |
Jul 21, 2020 | 47.89 | 48.02 | 47.68 | 47.76 | 4,530,683 | +0.12(+0.24%) |
Jul 20, 2020 | 47.43 | 47.67 | 47.24 | 47.64 | 2,816,090 | +0.38(+0.81%) |
Jul 17, 2020 | 47.10 | 47.29 | 46.97 | 47.26 | 2,941,395 | +0.29(+0.61%) |
Jul 16, 2020 | 46.96 | 47.16 | 46.85 | 46.98 | 5,956,117 | -0.15(-0.32%) |
Jul 15, 2020 | 47.28 | 47.43 | 46.93 | 47.13 | 5,717,882 | +0.55(+1.19%) |
Jul 14, 2020 | 45.93 | 46.66 | 45.88 | 46.57 | 5,139,104 | +0.77(+1.67%) |
Jul 13, 2020 | 46.41 | 46.70 | 45.71 | 45.81 | 4,665,390 | -0.27(-0.58%) |
Jul 10, 2020 | 45.79 | 46.10 | 45.63 | 46.08 | 5,226,715 | +0.44(+0.96%) |
Jul 09, 2020 | 46.24 | 46.25 | 45.31 | 45.64 | 5,731,041 | -0.67(-1.44%) |
Jul 08, 2020 | 45.87 | 46.31 | 45.79 | 46.31 | 4,404,016 | +0.59(+1.29%) |
Jul 07, 2020 | 46.06 | 46.19 | 45.70 | 45.72 | 2,554,084 | -0.71(-1.54%) |
Jul 06, 2020 | 46.34 | 46.51 | 46.18 | 46.43 | 4,165,969 | +0.81(+1.78%) |
Jul 02, 2020 | 45.77 | 46.00 | 45.53 | 45.62 | 3,354,765 | +0.43(+0.95%) |
Jul 01, 2020 | 44.89 | 45.29 | 44.84 | 45.19 | 5,697,656 | +0.34(+0.75%) |
Jun 30, 2020 | 44.53 | 45.06 | 44.41 | 44.85 | 6,468,718 | -0.02(-0.04%) |
Jun 29, 2020 | 44.74 | 44.96 | 44.48 | 44.87 | 4,211,112 | +0.51(+1.15%) |
Jun 26, 2020 | 45.04 | 45.04 | 44.29 | 44.36 | 5,485,352 | -0.76(-1.68%) |
Jun 25, 2020 | 44.49 | 45.18 | 44.23 | 45.12 | 4,338,269 | +0.70(+1.56%) |
Jun 24, 2020 | 45.14 | 45.22 | 44.30 | 44.43 | 5,101,687 | -1.28(-2.81%) |
Jun 23, 2020 | 46.00 | 46.08 | 45.66 | 45.71 | 8,232,362 | +0.28(+0.61%) |
Jun 22, 2020 | 45.15 | 45.49 | 44.97 | 45.43 | 3,717,567 | +0.64(+1.43%) |
Jun 19, 2020 | 45.58 | 45.67 | 44.70 | 44.80 | 3,926,088 | -0.24(-0.53%) |
Jun 18, 2020 | 44.95 | 45.23 | 44.86 | 45.03 | 3,869,755 | -0.33(-0.72%) |
Jun 17, 2020 | 45.58 | 45.64 | 45.21 | 45.36 | 3,656,237 | +0.14(+0.31%) |
Jun 16, 2020 | 45.56 | 45.67 | 44.68 | 45.22 | 7,487,206 | +0.49(+1.09%) |
Jun 15, 2020 | 43.59 | 44.84 | 43.46 | 44.73 | 5,788,937 | +0.42(+0.96%) |
Jun 12, 2020 | 44.80 | 44.90 | 43.59 | 44.31 | 7,013,520 | +0.82(+1.89%) |
Jun 11, 2020 | 44.93 | 45.07 | 43.40 | 43.49 | 8,428,940 | -2.71(-5.86%) |
Jun 10, 2020 | 46.53 | 46.70 | 46.05 | 46.19 | 5,320,851 | -0.20(-0.44%) |
Jun 09, 2020 | 46.21 | 46.60 | 46.13 | 46.40 | 8,254,059 | -0.84(-1.78%) |
Jun 08, 2020 | 46.90 | 47.24 | 46.62 | 47.24 | 6,637,264 | +0.57(+1.21%) |
Jun 05, 2020 | 46.82 | 47.05 | 46.53 | 46.67 | 8,645,530 | +0.82(+1.80%) |
Jun 04, 2020 | 45.61 | 46.08 | 45.55 | 45.85 | 7,573,236 | -0.01(-0.02%) |
Jun 03, 2020 | 45.29 | 46.03 | 45.25 | 45.86 | 8,406,905 | +1.24(+2.78%) |
Jun 02, 2020 | 44.41 | 44.62 | 44.31 | 44.62 | 6,035,502 | +0.49(+1.10%) |
Jun 01, 2020 | 43.47 | 44.13 | 43.41 | 44.13 | 4,680,411 | +0.97(+2.26%) |
May 29, 2020 | 43.22 | 43.28 | 42.70 | 43.16 | 7,813,425 | +0.04(+0.10%) |
May 28, 2020 | 43.18 | 43.60 | 43.08 | 43.11 | 4,317,144 | +0.44(+1.04%) |
May 27, 2020 | 42.64 | 42.72 | 42.18 | 42.67 | 4,715,679 | +0.51(+1.22%) |
May 26, 2020 | 42.25 | 42.41 | 42.11 | 42.16 | 5,208,768 | +1.11(+2.69%) |
May 22, 2020 | 40.90 | 41.08 | 40.73 | 41.05 | 3,786,444 | -0.05(-0.13%) |
May 21, 2020 | 41.49 | 41.61 | 40.99 | 41.10 | 6,109,070 | -0.37(-0.90%) |
May 20, 2020 | 41.36 | 41.65 | 41.22 | 41.48 | 5,622,003 | +0.95(+2.34%) |
May 19, 2020 | 40.87 | 41.06 | 40.53 | 40.53 | 5,777,769 | -0.61(-1.48%) |
May 18, 2020 | 40.43 | 41.26 | 40.42 | 41.14 | 5,488,769 | +1.78(+4.52%) |
May 15, 2020 | 39.19 | 39.48 | 39.03 | 39.36 | 4,306,157 | +0.07(+0.18%) |
May 14, 2020 | 38.67 | 39.33 | 38.40 | 39.29 | 8,439,574 | -0.35(-0.89%) |
May 13, 2020 | 40.25 | 40.28 | 39.42 | 39.64 | 8,625,444 | -0.50(-1.26%) |
May 12, 2020 | 40.84 | 40.89 | 40.15 | 40.15 | 5,757,439 | -0.51(-1.26%) |
May 11, 2020 | 40.42 | 40.77 | 40.34 | 40.66 | 3,003,319 | -0.22(-0.54%) |
May 08, 2020 | 40.66 | 40.90 | 40.63 | 40.88 | 4,312,032 | +0.68(+1.70%) |
May 07, 2020 | 40.11 | 40.39 | 39.95 | 40.20 | 4,665,793 | +0.69(+1.75%) |
May 06, 2020 | 40.09 | 40.12 | 39.51 | 39.51 | 5,784,713 | -0.26(-0.65%) |
May 05, 2020 | 40.02 | 40.19 | 39.73 | 39.77 | 6,952,225 | -0.14(-0.35%) |
May 04, 2020 | 39.64 | 39.91 | 39.45 | 39.91 | 5,388,140 | -0.02(-0.04%) |