Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.13 | 50.35 | 49.40 | 49.45 | 1,369,500 | -0.95(-1.88%) |
Jul 30, 2020 | 50.49 | 50.59 | 50.03 | 50.40 | 1,229,529 | -0.18(-0.36%) |
Jul 29, 2020 | 50.00 | 50.97 | 49.86 | 50.58 | 1,440,314 | +1.02(+2.06%) |
Jul 28, 2020 | 49.26 | 49.88 | 49.16 | 49.56 | 662,039 | +0.20(+0.41%) |
Jul 27, 2020 | 49.21 | 49.37 | 48.85 | 49.36 | 1,506,466 | +0.70(+1.44%) |
Jul 24, 2020 | 48.86 | 48.88 | 48.48 | 48.66 | 1,064,600 | +0.10(+0.21%) |
Jul 23, 2020 | 48.46 | 48.62 | 48.35 | 48.56 | 561,507 | +0.00(+0.00%) |
Jul 22, 2020 | 48.70 | 48.78 | 48.24 | 48.56 | 1,243,968 | +0.23(+0.48%) |
Jul 21, 2020 | 48.20 | 48.51 | 48.18 | 48.33 | 698,347 | +0.12(+0.25%) |
Jul 20, 2020 | 48.28 | 48.29 | 48.04 | 48.21 | 423,681 | +0.08(+0.17%) |
Jul 17, 2020 | 48.10 | 48.58 | 47.91 | 48.13 | 1,904,800 | +0.45(+0.94%) |
Jul 16, 2020 | 47.35 | 48.03 | 47.35 | 47.68 | 7,171,845 | +1.38(+2.98%) |
Jul 15, 2020 | 46.70 | 46.98 | 46.29 | 46.30 | 1,268,646 | -0.07(-0.15%) |
Jul 14, 2020 | 45.96 | 46.58 | 45.87 | 46.37 | 1,720,032 | +1.14(+2.52%) |
Jul 13, 2020 | 45.74 | 45.95 | 45.05 | 45.23 | 1,651,795 | -0.08(-0.18%) |
Jul 10, 2020 | 44.78 | 45.39 | 44.62 | 45.31 | 1,530,700 | +0.76(+1.71%) |
Jul 09, 2020 | 43.63 | 44.67 | 43.57 | 44.55 | 1,146,107 | +0.98(+2.25%) |
Jul 08, 2020 | 43.35 | 43.62 | 43.25 | 43.57 | 853,474 | +0.38(+0.88%) |
Jul 07, 2020 | 43.32 | 43.44 | 43.18 | 43.19 | 538,348 | -0.07(-0.16%) |
Jul 06, 2020 | 43.25 | 43.52 | 43.07 | 43.26 | 1,790,678 | +0.75(+1.76%) |
Jul 02, 2020 | 42.77 | 42.94 | 42.48 | 42.51 | 529,900 | -0.20(-0.47%) |
Jul 01, 2020 | 42.62 | 42.85 | 42.56 | 42.71 | 1,043,120 | -0.10(-0.23%) |
Jun 30, 2020 | 43.18 | 43.26 | 42.60 | 42.81 | 1,545,896 | -0.35(-0.81%) |
Jun 29, 2020 | 43.48 | 43.52 | 42.93 | 43.16 | 775,960 | -0.34(-0.78%) |
Jun 26, 2020 | 43.76 | 43.84 | 43.36 | 43.50 | 1,644,400 | -0.04(-0.09%) |
Jun 25, 2020 | 43.07 | 43.61 | 42.87 | 43.54 | 725,796 | +0.56(+1.30%) |
Jun 24, 2020 | 43.09 | 43.17 | 42.80 | 42.98 | 952,517 | +0.17(+0.40%) |
Jun 23, 2020 | 42.99 | 43.36 | 42.79 | 42.81 | 1,508,858 | +0.24(+0.56%) |
Jun 22, 2020 | 42.61 | 42.85 | 42.29 | 42.57 | 620,298 | -0.01(-0.02%) |
Jun 19, 2020 | 42.76 | 42.76 | 42.38 | 42.58 | 703,600 | +0.14(+0.33%) |
Jun 18, 2020 | 42.64 | 42.68 | 42.22 | 42.44 | 508,266 | -0.03(-0.07%) |
Jun 17, 2020 | 42.72 | 42.88 | 42.47 | 42.47 | 1,006,860 | -0.30(-0.70%) |
Jun 16, 2020 | 43.28 | 43.41 | 42.60 | 42.77 | 1,194,513 | -0.51(-1.18%) |
Jun 15, 2020 | 42.90 | 43.55 | 42.81 | 43.28 | 427,579 | +0.31(+0.72%) |
Jun 12, 2020 | 43.12 | 43.29 | 42.37 | 42.97 | 1,094,600 | -0.11(-0.26%) |
Jun 11, 2020 | 43.61 | 43.74 | 42.83 | 43.08 | 1,319,548 | -0.57(-1.31%) |
Jun 10, 2020 | 43.96 | 44.12 | 43.38 | 43.65 | 806,899 | -0.35(-0.80%) |
Jun 09, 2020 | 44.00 | 44.27 | 43.91 | 44.00 | 518,802 | -0.09(-0.20%) |
Jun 08, 2020 | 43.94 | 44.15 | 43.74 | 44.09 | 464,326 | +0.26(+0.59%) |
Jun 05, 2020 | 44.24 | 44.39 | 43.79 | 43.83 | 771,600 | -0.53(-1.19%) |
Jun 04, 2020 | 43.82 | 44.41 | 43.82 | 44.36 | 991,942 | +0.28(+0.64%) |
Jun 03, 2020 | 44.00 | 44.25 | 43.74 | 44.08 | 1,773,866 | +0.14(+0.32%) |
Jun 02, 2020 | 44.05 | 44.16 | 43.86 | 43.94 | 716,064 | +0.27(+0.62%) |
Jun 01, 2020 | 43.50 | 43.79 | 43.46 | 43.67 | 697,373 | -0.12(-0.27%) |
May 29, 2020 | 43.90 | 43.94 | 43.47 | 43.79 | 818,400 | +0.35(+0.81%) |
May 28, 2020 | 43.34 | 43.81 | 43.26 | 43.44 | 624,490 | +0.42(+0.98%) |
May 27, 2020 | 43.26 | 43.38 | 42.95 | 43.02 | 415,820 | -0.24(-0.55%) |
May 26, 2020 | 43.15 | 43.48 | 43.09 | 43.26 | 1,038,405 | +0.27(+0.63%) |
May 22, 2020 | 42.72 | 43.23 | 42.65 | 42.99 | 1,438,800 | +0.06(+0.14%) |
May 21, 2020 | 42.98 | 43.05 | 42.64 | 42.93 | 670,713 | -0.21(-0.49%) |
May 20, 2020 | 42.95 | 43.45 | 42.51 | 43.14 | 1,983,418 | +0.89(+2.11%) |
May 19, 2020 | 42.75 | 42.86 | 42.22 | 42.25 | 1,519,256 | -0.07(-0.17%) |
May 18, 2020 | 42.65 | 42.75 | 42.28 | 42.32 | 1,097,924 | +0.26(+0.62%) |
May 15, 2020 | 42.44 | 42.67 | 41.98 | 42.06 | 898,000 | -0.23(-0.54%) |
May 14, 2020 | 42.21 | 42.47 | 41.99 | 42.29 | 946,394 | -0.56(-1.31%) |
May 13, 2020 | 43.00 | 43.14 | 42.32 | 42.85 | 892,913 | +0.11(+0.26%) |
May 12, 2020 | 43.05 | 43.07 | 42.70 | 42.74 | 760,483 | -0.16(-0.37%) |
May 11, 2020 | 42.80 | 43.39 | 42.51 | 42.90 | 1,123,365 | +0.07(+0.16%) |
May 08, 2020 | 42.66 | 42.87 | 42.45 | 42.83 | 554,400 | +0.30(+0.71%) |
May 07, 2020 | 41.69 | 42.61 | 41.61 | 42.53 | 2,601,067 | +0.62(+1.48%) |
May 06, 2020 | 41.66 | 41.92 | 41.60 | 41.91 | 1,563,510 | +0.14(+0.34%) |
May 05, 2020 | 41.75 | 41.95 | 41.48 | 41.77 | 585,254 | +0.35(+0.85%) |
May 04, 2020 | 41.63 | 41.80 | 41.42 | 41.42 | 432,285 | -0.25(-0.60%) |