Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.43 | 42.53 | 40.82 | 41.57 | 1,639,700 | -0.92(-2.17%) |
Jul 30, 2020 | 42.27 | 42.96 | 42.00 | 42.49 | 1,038,951 | -0.04(-0.09%) |
Jul 29, 2020 | 43.53 | 43.97 | 42.45 | 42.53 | 1,110,356 | -0.62(-1.44%) |
Jul 28, 2020 | 44.24 | 44.73 | 43.14 | 43.15 | 880,174 | -1.18(-2.66%) |
Jul 27, 2020 | 43.67 | 44.44 | 42.82 | 44.33 | 1,533,703 | +0.87(+2.00%) |
Jul 24, 2020 | 43.20 | 43.91 | 42.85 | 43.46 | 1,371,000 | -0.29(-0.66%) |
Jul 23, 2020 | 42.95 | 44.82 | 42.75 | 43.75 | 2,656,162 | +0.83(+1.93%) |
Jul 22, 2020 | 44.88 | 45.17 | 42.58 | 42.92 | 4,176,916 | -1.77(-3.96%) |
Jul 21, 2020 | 47.50 | 48.47 | 44.30 | 44.69 | 10,739,464 | -10.73(-19.36%) |
Jul 20, 2020 | 55.30 | 55.97 | 54.92 | 55.42 | 951,744 | +0.45(+0.82%) |
Jul 17, 2020 | 54.93 | 55.43 | 54.62 | 54.97 | 899,400 | +0.39(+0.71%) |
Jul 16, 2020 | 54.85 | 55.00 | 54.13 | 54.58 | 771,453 | -0.55(-1.00%) |
Jul 15, 2020 | 54.50 | 55.37 | 53.92 | 55.13 | 679,093 | +1.41(+2.62%) |
Jul 14, 2020 | 52.40 | 53.73 | 51.40 | 53.72 | 809,078 | +1.40(+2.68%) |
Jul 13, 2020 | 56.08 | 56.29 | 52.13 | 52.32 | 1,269,587 | -3.13(-5.64%) |
Jul 10, 2020 | 56.02 | 56.42 | 55.09 | 55.45 | 754,300 | -0.62(-1.11%) |
Jul 09, 2020 | 56.50 | 57.57 | 55.87 | 56.07 | 1,239,269 | -0.33(-0.59%) |
Jul 08, 2020 | 57.34 | 58.36 | 56.08 | 56.40 | 1,395,441 | -0.60(-1.05%) |
Jul 07, 2020 | 55.55 | 58.72 | 55.12 | 57.00 | 3,061,203 | +3.31(+6.17%) |
Jul 06, 2020 | 52.77 | 53.80 | 52.21 | 53.69 | 2,792,637 | +2.08(+4.03%) |
Jul 02, 2020 | 50.91 | 52.28 | 50.31 | 51.61 | 1,086,800 | +1.32(+2.62%) |
Jul 01, 2020 | 48.77 | 51.00 | 48.60 | 50.29 | 1,549,834 | +1.82(+3.75%) |
Jun 30, 2020 | 48.50 | 48.71 | 47.55 | 48.47 | 1,747,662 | +0.31(+0.64%) |
Jun 29, 2020 | 48.94 | 48.94 | 47.46 | 48.16 | 1,859,977 | +0.23(+0.48%) |
Jun 26, 2020 | 51.47 | 52.24 | 46.93 | 47.93 | 15,864,300 | -2.26(-4.50%) |
Jun 25, 2020 | 51.42 | 51.50 | 48.38 | 50.19 | 2,888,440 | -1.83(-3.52%) |
Jun 24, 2020 | 52.77 | 53.75 | 49.96 | 52.02 | 3,286,954 | -0.71(-1.35%) |
Jun 23, 2020 | 52.57 | 53.74 | 51.97 | 52.73 | 1,551,225 | +0.41(+0.78%) |
Jun 22, 2020 | 51.79 | 52.90 | 50.84 | 52.32 | 1,619,828 | +0.29(+0.56%) |
Jun 19, 2020 | 49.91 | 52.25 | 48.72 | 52.03 | 3,011,700 | +2.71(+5.49%) |
Jun 18, 2020 | 46.93 | 50.19 | 46.49 | 49.32 | 1,512,988 | +2.20(+4.67%) |
Jun 17, 2020 | 47.84 | 48.00 | 46.49 | 47.12 | 718,873 | -0.22(-0.46%) |
Jun 16, 2020 | 47.51 | 47.94 | 46.44 | 47.34 | 776,076 | +0.85(+1.83%) |
Jun 15, 2020 | 44.90 | 46.88 | 44.55 | 46.49 | 929,607 | +0.64(+1.40%) |
Jun 12, 2020 | 46.00 | 46.21 | 44.46 | 45.85 | 1,103,300 | +0.66(+1.46%) |
Jun 11, 2020 | 46.20 | 46.72 | 45.15 | 45.19 | 1,097,960 | -1.83(-3.89%) |
Jun 10, 2020 | 47.92 | 48.65 | 46.56 | 47.02 | 784,283 | -0.47(-0.99%) |
Jun 09, 2020 | 46.82 | 48.21 | 46.25 | 47.49 | 954,602 | +0.68(+1.45%) |
Jun 08, 2020 | 45.45 | 47.21 | 44.70 | 46.81 | 1,052,513 | +1.20(+2.63%) |
Jun 05, 2020 | 45.78 | 46.58 | 45.13 | 45.61 | 861,900 | -0.14(-0.31%) |
Jun 04, 2020 | 46.55 | 47.79 | 45.02 | 45.75 | 1,183,846 | -1.15(-2.45%) |
Jun 03, 2020 | 48.27 | 48.36 | 46.32 | 46.90 | 1,198,059 | -1.12(-2.33%) |
Jun 02, 2020 | 49.01 | 49.01 | 47.37 | 48.02 | 1,059,851 | -0.87(-1.78%) |
Jun 01, 2020 | 49.47 | 50.39 | 48.69 | 48.89 | 1,215,408 | -0.79(-1.59%) |
May 29, 2020 | 51.01 | 51.32 | 48.00 | 49.68 | 1,214,000 | -1.01(-1.99%) |
May 28, 2020 | 51.10 | 52.27 | 49.88 | 50.69 | 1,023,360 | +0.06(+0.12%) |
May 27, 2020 | 51.58 | 52.06 | 48.25 | 50.63 | 1,052,372 | -0.54(-1.06%) |
May 26, 2020 | 51.94 | 53.05 | 51.10 | 51.17 | 1,145,006 | -0.07(-0.14%) |
May 22, 2020 | 51.59 | 51.61 | 50.45 | 51.24 | 420,500 | +0.22(+0.43%) |
May 21, 2020 | 52.58 | 52.97 | 51.02 | 51.02 | 657,594 | -1.53(-2.91%) |
May 20, 2020 | 51.45 | 52.80 | 50.86 | 52.55 | 840,461 | +1.51(+2.96%) |
May 19, 2020 | 51.93 | 53.13 | 50.98 | 51.04 | 867,728 | -1.02(-1.96%) |
May 18, 2020 | 51.45 | 52.83 | 51.16 | 52.06 | 1,330,332 | +1.23(+2.42%) |
May 15, 2020 | 47.45 | 50.85 | 46.99 | 50.83 | 1,280,800 | +3.47(+7.33%) |
May 14, 2020 | 45.33 | 47.63 | 44.66 | 47.36 | 1,582,257 | +1.34(+2.91%) |
May 13, 2020 | 49.89 | 49.93 | 45.05 | 46.02 | 1,533,845 | -3.35(-6.79%) |
May 12, 2020 | 51.27 | 51.49 | 49.30 | 49.37 | 1,290,500 | -1.52(-2.99%) |
May 11, 2020 | 50.21 | 51.72 | 48.53 | 50.89 | 1,567,844 | +0.17(+0.34%) |
May 08, 2020 | 49.75 | 52.47 | 49.01 | 50.72 | 2,000,900 | +1.38(+2.80%) |
May 07, 2020 | 49.59 | 49.59 | 47.64 | 49.34 | 966,743 | +1.16(+2.41%) |
May 06, 2020 | 47.96 | 49.33 | 47.19 | 48.18 | 904,679 | +0.80(+1.69%) |
May 05, 2020 | 46.87 | 47.89 | 46.61 | 47.38 | 766,267 | +0.79(+1.70%) |
May 04, 2020 | 44.52 | 46.60 | 44.33 | 46.59 | 1,139,316 | +1.66(+3.69%) |