Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.52 | 45.94 | 43.94 | 44.85 | 2,961,199 | -0.30(-0.66%) |
Jul 30, 2020 | 48.70 | 48.70 | 45.09 | 45.15 | 3,367,218 | -4.29(-8.67%) |
Jul 29, 2020 | 48.68 | 49.82 | 48.68 | 49.43 | 1,155,316 | +0.98(+2.03%) |
Jul 28, 2020 | 48.65 | 49.01 | 48.42 | 48.45 | 1,225,401 | -0.56(-1.14%) |
Jul 27, 2020 | 47.56 | 49.28 | 47.37 | 49.00 | 1,641,891 | +1.42(+2.98%) |
Jul 24, 2020 | 47.47 | 47.86 | 47.22 | 47.59 | 1,001,810 | +0.10(+0.22%) |
Jul 23, 2020 | 47.32 | 48.23 | 47.22 | 47.48 | 685,009 | +0.17(+0.35%) |
Jul 22, 2020 | 47.43 | 47.85 | 47.16 | 47.32 | 639,616 | -0.04(-0.08%) |
Jul 21, 2020 | 46.90 | 47.61 | 46.90 | 47.35 | 955,719 | +0.52(+1.11%) |
Jul 20, 2020 | 46.76 | 47.05 | 46.66 | 46.83 | 686,027 | -0.03(-0.06%) |
Jul 17, 2020 | 47.29 | 47.39 | 46.78 | 46.86 | 655,042 | -0.26(-0.55%) |
Jul 16, 2020 | 47.01 | 47.46 | 46.60 | 47.12 | 887,991 | +0.17(+0.36%) |
Jul 15, 2020 | 46.87 | 47.29 | 46.48 | 46.96 | 1,405,145 | +0.65(+1.40%) |
Jul 14, 2020 | 44.88 | 46.32 | 44.61 | 46.31 | 786,930 | +1.35(+3.01%) |
Jul 13, 2020 | 45.00 | 45.46 | 44.83 | 44.95 | 1,124,622 | +0.19(+0.41%) |
Jul 10, 2020 | 44.33 | 45.17 | 44.22 | 44.77 | 933,880 | +0.65(+1.47%) |
Jul 09, 2020 | 44.20 | 44.58 | 43.79 | 44.12 | 1,092,726 | -0.25(-0.56%) |
Jul 08, 2020 | 44.56 | 44.72 | 44.06 | 44.37 | 942,627 | -0.06(-0.13%) |
Jul 07, 2020 | 44.12 | 44.79 | 44.09 | 44.42 | 1,038,036 | -0.13(-0.29%) |
Jul 06, 2020 | 44.55 | 45.07 | 44.31 | 44.55 | 840,428 | +0.67(+1.52%) |
Jul 02, 2020 | 43.58 | 44.30 | 43.34 | 43.89 | 1,156,756 | +0.95(+2.20%) |
Jul 01, 2020 | 43.92 | 43.92 | 42.82 | 42.94 | 1,011,632 | -0.76(-1.74%) |
Jun 30, 2020 | 42.88 | 44.00 | 42.79 | 43.70 | 1,177,064 | +0.63(+1.46%) |
Jun 29, 2020 | 41.63 | 43.29 | 41.60 | 43.07 | 1,111,652 | +1.85(+4.48%) |
Jun 26, 2020 | 41.23 | 41.92 | 40.91 | 41.22 | 2,845,741 | -0.27(-0.65%) |
Jun 25, 2020 | 41.68 | 41.72 | 40.70 | 41.49 | 1,673,713 | -0.34(-0.82%) |
Jun 24, 2020 | 43.65 | 43.77 | 41.84 | 41.84 | 1,477,160 | -2.19(-4.97%) |
Jun 23, 2020 | 44.19 | 44.38 | 43.85 | 44.02 | 1,042,711 | +0.26(+0.59%) |
Jun 22, 2020 | 43.70 | 44.13 | 42.99 | 43.77 | 719,647 | -0.09(-0.21%) |
Jun 19, 2020 | 45.09 | 45.26 | 43.41 | 43.86 | 1,572,101 | -0.59(-1.34%) |
Jun 18, 2020 | 44.01 | 44.74 | 43.76 | 44.45 | 1,188,753 | +0.22(+0.50%) |
Jun 17, 2020 | 44.72 | 44.83 | 44.15 | 44.23 | 890,524 | -0.18(-0.40%) |
Jun 16, 2020 | 45.28 | 45.89 | 43.90 | 44.40 | 1,163,455 | +0.21(+0.48%) |
Jun 15, 2020 | 42.60 | 44.43 | 42.44 | 44.19 | 1,014,010 | +0.65(+1.49%) |
Jun 12, 2020 | 44.54 | 44.66 | 42.55 | 43.54 | 1,254,554 | +0.12(+0.28%) |
Jun 11, 2020 | 44.01 | 44.23 | 43.27 | 43.42 | 1,258,558 | -1.46(-3.24%) |
Jun 10, 2020 | 45.66 | 45.72 | 44.85 | 44.88 | 1,404,533 | -0.82(-1.79%) |
Jun 09, 2020 | 46.47 | 46.85 | 45.55 | 45.69 | 1,843,344 | -1.49(-3.16%) |
Jun 08, 2020 | 48.11 | 48.88 | 47.06 | 47.19 | 1,745,269 | -1.04(-2.15%) |
Jun 05, 2020 | 47.84 | 48.60 | 47.73 | 48.23 | 2,241,053 | +1.33(+2.83%) |
Jun 04, 2020 | 45.69 | 46.93 | 45.68 | 46.90 | 1,838,510 | +0.67(+1.44%) |
Jun 03, 2020 | 44.76 | 46.36 | 44.67 | 46.23 | 1,320,663 | +1.83(+4.11%) |
Jun 02, 2020 | 44.02 | 44.40 | 43.77 | 44.40 | 1,097,483 | +0.52(+1.18%) |
Jun 01, 2020 | 44.06 | 44.18 | 43.55 | 43.89 | 1,150,606 | -0.17(-0.38%) |
May 29, 2020 | 43.12 | 44.12 | 42.67 | 44.05 | 2,870,325 | +0.84(+1.95%) |
May 28, 2020 | 44.00 | 44.28 | 43.00 | 43.21 | 2,505,057 | -0.57(-1.31%) |
May 27, 2020 | 42.13 | 43.88 | 42.08 | 43.78 | 2,354,138 | +2.21(+5.31%) |
May 26, 2020 | 40.10 | 41.93 | 40.00 | 41.58 | 1,767,488 | +2.42(+6.18%) |
May 22, 2020 | 39.70 | 39.70 | 38.86 | 39.16 | 1,189,859 | -0.43(-1.08%) |
May 21, 2020 | 39.20 | 39.82 | 39.18 | 39.58 | 900,695 | +0.20(+0.52%) |
May 20, 2020 | 39.42 | 39.65 | 39.04 | 39.38 | 1,368,783 | +0.45(+1.14%) |
May 19, 2020 | 40.19 | 40.23 | 38.91 | 38.93 | 1,766,142 | -1.41(-3.49%) |
May 18, 2020 | 38.72 | 40.61 | 38.70 | 40.34 | 1,700,120 | +2.87(+7.65%) |
May 15, 2020 | 37.10 | 38.56 | 37.10 | 37.48 | 5,148,903 | +0.12(+0.32%) |
May 14, 2020 | 36.67 | 37.42 | 35.72 | 37.36 | 1,780,641 | +0.28(+0.75%) |
May 13, 2020 | 38.82 | 38.90 | 36.85 | 37.08 | 1,901,493 | -1.95(-4.99%) |
May 12, 2020 | 40.77 | 40.77 | 39.00 | 39.03 | 1,666,492 | -1.73(-4.23%) |
May 11, 2020 | 41.14 | 41.14 | 40.62 | 40.75 | 963,778 | -0.79(-1.90%) |
May 08, 2020 | 40.72 | 41.72 | 40.69 | 41.54 | 1,247,330 | +1.37(+3.42%) |
May 07, 2020 | 40.65 | 40.77 | 39.59 | 40.17 | 1,410,447 | -0.32(-0.78%) |
May 06, 2020 | 39.89 | 41.15 | 39.63 | 40.48 | 1,477,744 | +1.38(+3.53%) |
May 05, 2020 | 39.34 | 39.59 | 38.31 | 39.10 | 1,574,844 | +0.17(+0.43%) |
May 04, 2020 | 38.24 | 39.01 | 37.96 | 38.93 | 2,158,995 | +0.31(+0.79%) |