Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.82 | 45.88 | 44.20 | 45.41 | 2,304,800 | +0.03(+0.07%) |
Jul 30, 2020 | 45.04 | 45.64 | 43.97 | 45.38 | 1,139,477 | -0.73(-1.58%) |
Jul 29, 2020 | 44.74 | 46.16 | 44.74 | 46.11 | 2,535,189 | +1.70(+3.83%) |
Jul 28, 2020 | 44.66 | 44.81 | 44.03 | 44.41 | 2,183,352 | -0.37(-0.83%) |
Jul 27, 2020 | 44.30 | 45.05 | 43.24 | 44.78 | 3,211,192 | +0.80(+1.82%) |
Jul 24, 2020 | 43.72 | 44.14 | 42.06 | 43.98 | 2,460,600 | -0.45(-1.01%) |
Jul 23, 2020 | 45.93 | 46.50 | 43.99 | 44.43 | 1,729,049 | -1.30(-2.84%) |
Jul 22, 2020 | 45.43 | 45.89 | 44.83 | 45.73 | 2,053,415 | +0.39(+0.86%) |
Jul 21, 2020 | 45.87 | 45.90 | 44.88 | 45.34 | 1,622,740 | -0.50(-1.09%) |
Jul 20, 2020 | 44.77 | 45.90 | 44.76 | 45.84 | 2,485,209 | +1.44(+3.24%) |
Jul 17, 2020 | 44.80 | 45.17 | 43.60 | 44.40 | 3,906,900 | +0.02(+0.05%) |
Jul 16, 2020 | 44.91 | 45.22 | 43.50 | 44.38 | 3,001,405 | -1.23(-2.70%) |
Jul 15, 2020 | 46.55 | 46.73 | 45.49 | 45.61 | 1,524,360 | -0.73(-1.58%) |
Jul 14, 2020 | 46.40 | 47.10 | 44.56 | 46.34 | 3,030,701 | -0.64(-1.36%) |
Jul 13, 2020 | 49.50 | 49.93 | 46.71 | 46.98 | 2,242,385 | -2.02(-4.12%) |
Jul 10, 2020 | 50.99 | 50.99 | 48.85 | 49.00 | 1,987,700 | -2.18(-4.26%) |
Jul 09, 2020 | 51.50 | 51.58 | 49.12 | 51.18 | 1,782,573 | -0.15(-0.29%) |
Jul 08, 2020 | 49.76 | 51.40 | 49.55 | 51.33 | 2,615,804 | +1.90(+3.84%) |
Jul 07, 2020 | 49.72 | 50.73 | 49.10 | 49.43 | 1,959,053 | -0.01(-0.02%) |
Jul 06, 2020 | 49.09 | 50.31 | 48.41 | 49.44 | 4,325,436 | +1.43(+2.98%) |
Jul 02, 2020 | 47.91 | 48.55 | 47.45 | 48.01 | 2,206,200 | +1.00(+2.13%) |
Jul 01, 2020 | 45.33 | 47.13 | 45.16 | 47.01 | 1,764,640 | +1.70(+3.75%) |
Jun 30, 2020 | 44.80 | 45.75 | 44.27 | 45.31 | 1,348,557 | +0.52(+1.16%) |
Jun 29, 2020 | 43.90 | 44.97 | 42.42 | 44.79 | 2,137,868 | +0.84(+1.91%) |
Jun 26, 2020 | 44.10 | 44.72 | 42.72 | 43.95 | 5,324,100 | +0.04(+0.09%) |
Jun 25, 2020 | 43.98 | 44.42 | 42.86 | 43.91 | 5,728,300 | +0.11(+0.25%) |
Jun 24, 2020 | 46.93 | 47.72 | 43.61 | 43.80 | 3,075,966 | -3.24(-6.89%) |
Jun 23, 2020 | 48.00 | 48.67 | 46.79 | 47.04 | 2,133,338 | -0.68(-1.42%) |
Jun 22, 2020 | 47.44 | 47.96 | 46.87 | 47.72 | 3,120,051 | +0.20(+0.42%) |
Jun 19, 2020 | 48.25 | 48.65 | 47.11 | 47.52 | 2,545,100 | -0.12(-0.25%) |
Jun 18, 2020 | 47.36 | 48.10 | 46.93 | 47.64 | 2,804,700 | +0.51(+1.08%) |
Jun 17, 2020 | 46.99 | 48.25 | 46.81 | 47.13 | 1,946,243 | +0.74(+1.60%) |
Jun 16, 2020 | 47.44 | 47.90 | 45.88 | 46.39 | 2,377,148 | +0.32(+0.69%) |
Jun 15, 2020 | 43.84 | 46.75 | 43.81 | 46.07 | 2,342,766 | +1.26(+2.81%) |
Jun 12, 2020 | 44.54 | 45.78 | 43.26 | 44.81 | 1,370,900 | +1.78(+4.14%) |
Jun 11, 2020 | 43.58 | 45.21 | 42.62 | 43.03 | 3,236,952 | -4.57(-9.60%) |
Jun 10, 2020 | 46.69 | 48.31 | 45.84 | 47.60 | 1,945,155 | +1.31(+2.83%) |
Jun 09, 2020 | 46.18 | 46.73 | 45.25 | 46.29 | 1,552,066 | +0.11(+0.24%) |
Jun 08, 2020 | 44.25 | 46.23 | 43.89 | 46.18 | 2,805,310 | +2.23(+5.07%) |
Jun 05, 2020 | 43.84 | 45.13 | 43.00 | 43.95 | 3,160,700 | +0.29(+0.66%) |
Jun 04, 2020 | 45.00 | 45.35 | 43.07 | 43.66 | 3,767,599 | -1.75(-3.85%) |
Jun 03, 2020 | 45.66 | 46.13 | 45.01 | 45.41 | 1,625,352 | -0.21(-0.46%) |
Jun 02, 2020 | 46.26 | 46.41 | 44.63 | 45.62 | 3,657,483 | -0.18(-0.39%) |
Jun 01, 2020 | 45.57 | 46.42 | 45.00 | 45.80 | 2,520,648 | -0.12(-0.26%) |
May 29, 2020 | 45.09 | 46.36 | 45.09 | 45.92 | 3,213,200 | +0.85(+1.89%) |
May 28, 2020 | 45.23 | 47.15 | 44.21 | 45.07 | 4,822,411 | +0.01(+0.02%) |
May 27, 2020 | 46.30 | 46.57 | 42.50 | 45.06 | 6,584,222 | -2.09(-4.43%) |
May 26, 2020 | 48.69 | 49.93 | 45.83 | 47.15 | 9,549,724 | -3.91(-7.66%) |
May 22, 2020 | 49.28 | 51.10 | 48.95 | 51.06 | 5,246,000 | +2.11(+4.31%) |
May 21, 2020 | 47.29 | 49.70 | 47.19 | 48.95 | 4,622,131 | +0.98(+2.04%) |
May 20, 2020 | 46.77 | 48.30 | 46.75 | 47.97 | 3,031,489 | +1.71(+3.70%) |
May 19, 2020 | 44.68 | 48.06 | 44.68 | 46.26 | 3,681,563 | +1.58(+3.54%) |
May 18, 2020 | 45.00 | 45.20 | 44.02 | 44.68 | 5,323,763 | +1.57(+3.64%) |
May 15, 2020 | 40.87 | 43.27 | 40.53 | 43.11 | 2,786,900 | +1.93(+4.69%) |
May 14, 2020 | 40.00 | 41.26 | 39.16 | 41.18 | 1,545,792 | +0.77(+1.91%) |
May 13, 2020 | 42.81 | 43.11 | 39.56 | 40.41 | 2,826,255 | -2.33(-5.45%) |
May 12, 2020 | 43.70 | 44.00 | 42.43 | 42.74 | 1,585,085 | -0.78(-1.79%) |
May 11, 2020 | 42.26 | 44.00 | 41.70 | 43.52 | 3,391,926 | +1.20(+2.84%) |
May 08, 2020 | 42.20 | 42.59 | 41.12 | 42.32 | 1,960,600 | +0.72(+1.73%) |
May 07, 2020 | 41.61 | 42.80 | 41.36 | 41.60 | 3,966,797 | +1.23(+3.05%) |
May 06, 2020 | 40.00 | 41.05 | 39.77 | 40.37 | 1,315,082 | +0.77(+1.94%) |
May 05, 2020 | 40.27 | 41.15 | 39.42 | 39.60 | 1,589,534 | +0.13(+0.33%) |
May 04, 2020 | 37.07 | 39.54 | 36.49 | 39.47 | 3,977,126 | +0.41(+1.05%) |