Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.49 | 46.71 | 45.59 | 46.64 | 1,271,718 | -0.05(-0.12%) |
Jul 30, 2020 | 47.16 | 47.34 | 46.23 | 46.70 | 1,183,260 | -0.94(-1.96%) |
Jul 29, 2020 | 47.06 | 47.86 | 46.69 | 47.63 | 1,006,000 | +0.74(+1.58%) |
Jul 28, 2020 | 47.68 | 48.15 | 46.82 | 46.89 | 1,311,269 | -1.08(-2.26%) |
Jul 27, 2020 | 48.28 | 48.43 | 47.65 | 47.97 | 1,140,666 | -0.38(-0.78%) |
Jul 24, 2020 | 49.54 | 50.98 | 48.14 | 48.35 | 1,394,745 | -1.03(-2.08%) |
Jul 23, 2020 | 48.71 | 50.05 | 48.71 | 49.37 | 1,107,649 | +0.27(+0.56%) |
Jul 22, 2020 | 49.07 | 49.48 | 48.68 | 49.10 | 650,790 | -0.05(-0.09%) |
Jul 21, 2020 | 48.84 | 49.55 | 48.76 | 49.14 | 845,873 | +0.48(+0.98%) |
Jul 20, 2020 | 49.36 | 49.70 | 48.44 | 48.67 | 943,915 | -0.99(-1.99%) |
Jul 17, 2020 | 50.22 | 50.22 | 49.44 | 49.66 | 685,375 | -0.47(-0.93%) |
Jul 16, 2020 | 49.80 | 50.72 | 49.49 | 50.13 | 787,873 | +0.52(+1.05%) |
Jul 15, 2020 | 48.59 | 49.92 | 48.36 | 49.60 | 1,167,397 | +1.93(+4.06%) |
Jul 14, 2020 | 47.09 | 47.71 | 46.43 | 47.67 | 846,824 | +0.40(+0.85%) |
Jul 13, 2020 | 46.70 | 48.14 | 46.43 | 47.26 | 1,202,595 | +0.80(+1.72%) |
Jul 10, 2020 | 45.62 | 46.52 | 45.15 | 46.47 | 1,610,588 | +1.29(+2.86%) |
Jul 09, 2020 | 46.15 | 46.24 | 44.96 | 45.17 | 680,679 | -1.16(-2.49%) |
Jul 08, 2020 | 46.47 | 46.70 | 45.74 | 46.33 | 845,061 | -0.05(-0.12%) |
Jul 07, 2020 | 47.64 | 47.64 | 46.35 | 46.38 | 867,149 | -1.67(-3.47%) |
Jul 06, 2020 | 48.14 | 48.69 | 47.56 | 48.05 | 740,271 | +0.63(+1.33%) |
Jul 02, 2020 | 47.88 | 48.77 | 47.35 | 47.42 | 888,894 | +0.21(+0.45%) |
Jul 01, 2020 | 48.80 | 48.80 | 47.08 | 47.21 | 1,398,111 | -1.23(-2.54%) |
Jun 30, 2020 | 47.28 | 48.63 | 47.28 | 48.44 | 1,302,103 | +0.92(+1.93%) |
Jun 29, 2020 | 46.86 | 47.54 | 46.44 | 47.52 | 1,199,630 | +1.13(+2.43%) |
Jun 26, 2020 | 45.71 | 46.50 | 45.38 | 46.39 | 4,125,886 | +0.24(+0.52%) |
Jun 25, 2020 | 44.87 | 46.32 | 44.43 | 46.16 | 1,503,307 | +0.80(+1.76%) |
Jun 24, 2020 | 47.05 | 47.29 | 45.29 | 45.36 | 2,792,908 | -2.25(-4.72%) |
Jun 23, 2020 | 47.69 | 48.06 | 47.24 | 47.60 | 1,509,280 | +0.61(+1.31%) |
Jun 22, 2020 | 46.46 | 47.23 | 45.83 | 46.99 | 1,438,388 | +0.14(+0.29%) |
Jun 19, 2020 | 48.14 | 48.14 | 46.02 | 46.85 | 2,969,887 | -0.53(-1.12%) |
Jun 18, 2020 | 47.65 | 48.50 | 47.13 | 47.38 | 957,678 | -0.77(-1.60%) |
Jun 17, 2020 | 48.06 | 49.09 | 47.70 | 48.15 | 1,317,465 | +0.14(+0.29%) |
Jun 16, 2020 | 49.03 | 49.05 | 47.38 | 48.02 | 1,550,132 | +0.71(+1.49%) |
Jun 15, 2020 | 45.30 | 47.64 | 45.15 | 47.31 | 1,442,073 | +0.28(+0.60%) |
Jun 12, 2020 | 48.78 | 49.10 | 46.09 | 47.03 | 1,327,233 | +0.17(+0.35%) |
Jun 11, 2020 | 48.76 | 49.08 | 46.82 | 46.86 | 1,450,645 | -3.99(-7.84%) |
Jun 10, 2020 | 52.91 | 52.91 | 50.76 | 50.85 | 1,198,590 | -2.15(-4.06%) |
Jun 09, 2020 | 53.90 | 53.90 | 52.51 | 53.00 | 1,375,748 | -1.93(-3.52%) |
Jun 08, 2020 | 53.54 | 55.14 | 53.54 | 54.94 | 1,887,763 | +1.86(+3.51%) |
Jun 05, 2020 | 53.16 | 55.07 | 52.83 | 53.08 | 2,747,828 | +1.86(+3.63%) |
Jun 04, 2020 | 50.12 | 51.90 | 50.05 | 51.22 | 1,940,378 | +0.70(+1.38%) |
Jun 03, 2020 | 49.72 | 50.70 | 49.47 | 50.52 | 1,829,346 | +1.76(+3.61%) |
Jun 02, 2020 | 47.97 | 48.91 | 47.73 | 48.76 | 1,075,284 | +1.24(+2.60%) |
Jun 01, 2020 | 46.66 | 47.97 | 46.62 | 47.52 | 1,121,210 | +1.00(+2.15%) |
May 29, 2020 | 46.66 | 46.98 | 45.58 | 46.52 | 1,772,116 | -0.63(-1.34%) |
May 28, 2020 | 48.02 | 48.09 | 46.86 | 47.15 | 1,083,210 | -0.32(-0.68%) |
May 27, 2020 | 47.45 | 48.07 | 46.86 | 47.48 | 1,214,727 | +1.11(+2.39%) |
May 26, 2020 | 44.79 | 47.26 | 44.79 | 46.37 | 2,005,818 | +2.90(+6.67%) |
May 22, 2020 | 44.11 | 44.29 | 43.38 | 43.47 | 1,090,558 | -0.69(-1.56%) |
May 21, 2020 | 44.60 | 45.44 | 44.08 | 44.16 | 839,328 | -0.45(-1.00%) |
May 20, 2020 | 44.30 | 45.78 | 44.30 | 44.60 | 1,000,262 | +0.75(+1.70%) |
May 19, 2020 | 43.45 | 44.68 | 43.45 | 43.86 | 1,060,533 | -0.36(-0.82%) |
May 18, 2020 | 42.70 | 44.52 | 42.62 | 44.22 | 1,310,443 | +3.12(+7.60%) |
May 15, 2020 | 40.22 | 41.47 | 40.22 | 41.10 | 1,631,295 | +0.48(+1.19%) |
May 14, 2020 | 39.01 | 40.62 | 38.07 | 40.61 | 1,408,989 | +0.97(+2.43%) |
May 13, 2020 | 40.54 | 40.54 | 39.35 | 39.65 | 1,397,551 | -1.19(-2.92%) |
May 12, 2020 | 42.22 | 42.66 | 40.80 | 40.84 | 1,257,457 | -1.43(-3.38%) |
May 11, 2020 | 42.66 | 42.77 | 42.08 | 42.27 | 1,256,139 | -0.86(-2.01%) |
May 08, 2020 | 41.46 | 43.28 | 41.46 | 43.14 | 1,406,349 | +2.02(+4.92%) |
May 07, 2020 | 40.65 | 41.59 | 40.65 | 41.12 | 1,261,815 | +1.16(+2.89%) |
May 06, 2020 | 40.62 | 40.75 | 39.79 | 39.96 | 1,059,708 | -0.43(-1.06%) |
May 05, 2020 | 40.82 | 41.44 | 40.26 | 40.39 | 1,266,388 | +0.14(+0.34%) |
May 04, 2020 | 40.06 | 40.55 | 39.49 | 40.25 | 1,607,070 | -0.15(-0.38%) |