Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.90 | 46.97 | 44.75 | 46.89 | 2,459,720 | +1.59(+3.51%) |
Jul 30, 2020 | 46.35 | 46.73 | 44.35 | 45.30 | 2,833,785 | -2.34(-4.92%) |
Jul 29, 2020 | 47.66 | 47.93 | 46.46 | 47.65 | 2,615,335 | +1.81(+3.95%) |
Jul 28, 2020 | 47.64 | 47.94 | 45.71 | 45.84 | 2,600,085 | -2.09(-4.35%) |
Jul 27, 2020 | 47.79 | 48.55 | 47.40 | 47.92 | 1,177,914 | -0.16(-0.34%) |
Jul 24, 2020 | 48.82 | 49.47 | 48.02 | 48.09 | 1,180,959 | -0.55(-1.14%) |
Jul 23, 2020 | 48.95 | 49.37 | 47.75 | 48.64 | 1,689,136 | -1.00(-2.02%) |
Jul 22, 2020 | 48.84 | 50.10 | 47.74 | 49.64 | 1,928,899 | -0.16(-0.33%) |
Jul 21, 2020 | 46.75 | 50.41 | 46.75 | 49.80 | 3,105,350 | +3.87(+8.42%) |
Jul 20, 2020 | 45.67 | 47.05 | 45.64 | 45.93 | 2,083,919 | +0.31(+0.69%) |
Jul 17, 2020 | 46.74 | 47.46 | 45.47 | 45.62 | 1,572,269 | -0.76(-1.64%) |
Jul 16, 2020 | 45.93 | 47.09 | 45.07 | 46.38 | 1,442,429 | +0.01(+0.02%) |
Jul 15, 2020 | 46.50 | 46.75 | 44.76 | 46.37 | 3,184,474 | +1.12(+2.49%) |
Jul 14, 2020 | 42.96 | 45.36 | 42.67 | 45.25 | 2,230,154 | +2.05(+4.74%) |
Jul 13, 2020 | 43.13 | 44.39 | 41.95 | 43.20 | 2,304,004 | +0.41(+0.96%) |
Jul 10, 2020 | 42.29 | 43.47 | 42.06 | 42.79 | 2,746,302 | +0.21(+0.49%) |
Jul 09, 2020 | 46.69 | 46.89 | 42.52 | 42.58 | 4,591,853 | -4.42(-9.41%) |
Jul 08, 2020 | 46.18 | 47.36 | 45.88 | 47.00 | 2,039,996 | +0.91(+1.99%) |
Jul 07, 2020 | 46.49 | 47.57 | 45.88 | 46.08 | 2,007,071 | -1.08(-2.28%) |
Jul 06, 2020 | 49.99 | 49.99 | 46.53 | 47.16 | 2,881,192 | -1.91(-3.88%) |
Jul 02, 2020 | 48.79 | 49.63 | 48.60 | 49.07 | 1,942,696 | +1.56(+3.29%) |
Jul 01, 2020 | 49.29 | 49.84 | 47.21 | 47.50 | 1,942,155 | -1.87(-3.78%) |
Jun 30, 2020 | 46.99 | 49.73 | 46.99 | 49.37 | 2,313,542 | +1.78(+3.74%) |
Jun 29, 2020 | 46.58 | 47.61 | 46.14 | 47.59 | 1,719,073 | +1.39(+3.01%) |
Jun 26, 2020 | 47.57 | 47.72 | 45.93 | 46.20 | 2,804,018 | -2.05(-4.25%) |
Jun 25, 2020 | 46.30 | 48.32 | 45.75 | 48.25 | 1,573,070 | +1.59(+3.41%) |
Jun 24, 2020 | 49.11 | 49.36 | 46.60 | 46.66 | 2,068,271 | -3.29(-6.58%) |
Jun 23, 2020 | 50.03 | 51.19 | 49.85 | 49.94 | 2,315,905 | +0.56(+1.14%) |
Jun 22, 2020 | 48.54 | 49.52 | 47.81 | 49.38 | 2,029,728 | +0.55(+1.13%) |
Jun 19, 2020 | 51.03 | 51.03 | 48.83 | 48.83 | 5,092,061 | -0.39(-0.79%) |
Jun 18, 2020 | 47.52 | 49.54 | 47.31 | 49.22 | 2,245,627 | +1.18(+2.46%) |
Jun 17, 2020 | 49.50 | 49.61 | 48.04 | 48.04 | 1,949,725 | -1.72(-3.45%) |
Jun 16, 2020 | 50.03 | 50.09 | 47.41 | 49.75 | 2,517,184 | +2.49(+5.26%) |
Jun 15, 2020 | 44.56 | 47.57 | 44.08 | 47.27 | 2,442,606 | -0.01(-0.02%) |
Jun 12, 2020 | 48.71 | 49.28 | 45.67 | 47.28 | 3,074,755 | +1.23(+2.67%) |
Jun 11, 2020 | 46.98 | 49.17 | 45.71 | 46.05 | 3,737,967 | -4.74(-9.33%) |
Jun 10, 2020 | 53.26 | 53.78 | 50.76 | 50.79 | 2,324,150 | -3.89(-7.11%) |
Jun 09, 2020 | 54.12 | 55.61 | 53.47 | 54.67 | 2,997,166 | -2.19(-3.85%) |
Jun 08, 2020 | 56.72 | 56.91 | 55.00 | 56.86 | 4,651,508 | +2.80(+5.17%) |
Jun 05, 2020 | 53.09 | 54.92 | 52.57 | 54.07 | 6,697,650 | +4.31(+8.67%) |
Jun 04, 2020 | 49.13 | 50.46 | 48.45 | 49.75 | 1,745,974 | +0.35(+0.71%) |
Jun 03, 2020 | 50.07 | 50.24 | 48.03 | 49.40 | 2,368,083 | +0.35(+0.71%) |
Jun 02, 2020 | 47.48 | 49.31 | 47.15 | 49.05 | 3,343,409 | +2.88(+6.24%) |
Jun 01, 2020 | 45.12 | 46.40 | 44.66 | 46.17 | 2,593,103 | +1.17(+2.59%) |
May 29, 2020 | 46.22 | 46.22 | 44.07 | 45.00 | 2,798,695 | -0.92(-2.00%) |
May 28, 2020 | 46.99 | 47.20 | 45.82 | 45.92 | 2,305,662 | -0.90(-1.92%) |
May 27, 2020 | 46.86 | 46.99 | 44.88 | 46.82 | 1,530,311 | +0.72(+1.56%) |
May 26, 2020 | 46.52 | 47.03 | 45.58 | 46.10 | 2,040,765 | +1.45(+3.25%) |
May 22, 2020 | 44.22 | 44.74 | 43.86 | 44.65 | 1,987,450 | -0.13(-0.30%) |
May 21, 2020 | 45.17 | 45.70 | 44.09 | 44.79 | 1,392,878 | -0.09(-0.21%) |
May 20, 2020 | 44.73 | 45.86 | 44.56 | 44.88 | 1,705,445 | +1.40(+3.23%) |
May 19, 2020 | 46.74 | 46.74 | 43.38 | 43.48 | 2,000,124 | -3.08(-6.62%) |
May 18, 2020 | 44.77 | 47.45 | 44.48 | 46.56 | 3,231,237 | +4.78(+11.44%) |
May 15, 2020 | 40.24 | 42.88 | 40.14 | 41.78 | 2,747,643 | +1.23(+3.04%) |
May 14, 2020 | 39.38 | 41.61 | 38.21 | 40.55 | 2,984,632 | +0.39(+0.97%) |
May 13, 2020 | 42.76 | 43.68 | 39.70 | 40.16 | 2,908,615 | -2.31(-5.45%) |
May 12, 2020 | 45.03 | 45.27 | 42.27 | 42.47 | 2,631,744 | -2.21(-4.94%) |
May 11, 2020 | 45.26 | 45.79 | 44.39 | 44.68 | 2,150,200 | -1.28(-2.78%) |
May 08, 2020 | 45.21 | 45.99 | 44.66 | 45.96 | 2,202,312 | +1.97(+4.48%) |
May 07, 2020 | 44.46 | 46.17 | 43.34 | 43.99 | 3,161,623 | +1.32(+3.09%) |
May 06, 2020 | 43.71 | 44.23 | 42.24 | 42.67 | 2,838,044 | -1.07(-2.45%) |
May 05, 2020 | 46.45 | 46.62 | 43.51 | 43.74 | 2,897,500 | -0.14(-0.32%) |
May 04, 2020 | 40.89 | 44.29 | 40.49 | 43.89 | 3,720,769 | +1.91(+4.54%) |