Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.33 | 49.46 | 48.20 | 49.34 | 1,207,342 | +0.31(+0.63%) |
Jul 30, 2020 | 48.13 | 49.13 | 47.57 | 49.03 | 1,032,122 | +0.08(+0.16%) |
Jul 29, 2020 | 48.49 | 48.95 | 47.66 | 48.95 | 1,369,662 | +0.56(+1.15%) |
Jul 28, 2020 | 48.60 | 49.33 | 48.40 | 48.40 | 952,368 | -0.14(-0.29%) |
Jul 27, 2020 | 48.65 | 49.03 | 48.12 | 48.54 | 1,256,256 | -0.32(-0.65%) |
Jul 24, 2020 | 49.42 | 49.96 | 48.82 | 48.85 | 1,309,725 | -1.02(-2.04%) |
Jul 23, 2020 | 49.29 | 49.90 | 49.10 | 49.87 | 911,034 | +0.56(+1.13%) |
Jul 22, 2020 | 50.33 | 50.33 | 48.62 | 49.31 | 1,092,800 | -1.10(-2.18%) |
Jul 21, 2020 | 48.31 | 50.59 | 48.31 | 50.41 | 2,005,029 | +2.49(+5.20%) |
Jul 20, 2020 | 49.50 | 49.86 | 47.88 | 47.92 | 1,911,284 | -1.78(-3.59%) |
Jul 17, 2020 | 50.54 | 50.70 | 49.48 | 49.70 | 1,118,396 | -0.70(-1.39%) |
Jul 16, 2020 | 50.50 | 50.86 | 49.61 | 50.40 | 771,475 | -0.07(-0.14%) |
Jul 15, 2020 | 49.86 | 50.63 | 49.54 | 50.47 | 1,141,185 | +1.22(+2.47%) |
Jul 14, 2020 | 48.52 | 49.64 | 48.27 | 49.25 | 1,731,608 | +0.49(+1.00%) |
Jul 13, 2020 | 48.42 | 49.43 | 48.28 | 48.76 | 1,161,638 | +0.31(+0.64%) |
Jul 10, 2020 | 49.14 | 49.36 | 48.14 | 48.46 | 1,744,529 | -1.22(-2.45%) |
Jul 09, 2020 | 50.08 | 50.37 | 49.20 | 49.67 | 1,254,417 | -0.70(-1.39%) |
Jul 08, 2020 | 50.65 | 51.75 | 50.11 | 50.37 | 2,539,055 | -0.04(-0.08%) |
Jul 07, 2020 | 49.98 | 50.91 | 49.50 | 50.41 | 3,243,484 | -0.10(-0.20%) |
Jul 06, 2020 | 49.76 | 51.22 | 49.70 | 50.51 | 2,303,425 | +1.84(+3.79%) |
Jul 02, 2020 | 48.95 | 49.45 | 48.47 | 48.66 | 1,460,242 | +0.73(+1.52%) |
Jul 01, 2020 | 47.73 | 48.53 | 47.23 | 47.94 | 1,704,391 | -0.25(-0.52%) |
Jun 30, 2020 | 45.93 | 48.32 | 45.70 | 48.19 | 2,231,692 | +1.88(+4.07%) |
Jun 29, 2020 | 45.29 | 46.98 | 45.11 | 46.30 | 1,269,848 | +1.45(+3.22%) |
Jun 26, 2020 | 47.01 | 47.27 | 44.86 | 44.86 | 5,373,676 | -2.48(-5.25%) |
Jun 25, 2020 | 45.99 | 47.35 | 45.74 | 47.34 | 1,426,437 | +0.85(+1.82%) |
Jun 24, 2020 | 47.37 | 47.40 | 45.60 | 46.49 | 3,079,584 | -1.09(-2.28%) |
Jun 23, 2020 | 49.32 | 49.85 | 47.47 | 47.58 | 2,078,688 | -1.20(-2.45%) |
Jun 22, 2020 | 48.37 | 49.03 | 47.90 | 48.77 | 1,563,752 | +0.01(+0.02%) |
Jun 19, 2020 | 48.82 | 49.32 | 48.00 | 48.76 | 2,779,795 | +0.49(+1.01%) |
Jun 18, 2020 | 47.83 | 48.59 | 47.46 | 48.28 | 1,464,985 | +0.34(+0.71%) |
Jun 17, 2020 | 48.70 | 49.27 | 47.76 | 47.94 | 1,810,939 | -0.62(-1.27%) |
Jun 16, 2020 | 48.17 | 48.87 | 46.44 | 48.56 | 2,618,924 | +1.64(+3.49%) |
Jun 15, 2020 | 44.54 | 47.37 | 43.39 | 46.92 | 2,357,708 | +0.95(+2.06%) |
Jun 12, 2020 | 47.26 | 47.58 | 45.08 | 45.97 | 2,525,892 | -0.05(-0.11%) |
Jun 11, 2020 | 46.40 | 47.58 | 45.38 | 46.02 | 3,021,359 | -2.50(-5.16%) |
Jun 10, 2020 | 50.29 | 50.71 | 48.49 | 48.53 | 1,718,896 | -2.34(-4.61%) |
Jun 09, 2020 | 50.36 | 50.99 | 49.48 | 50.87 | 1,418,623 | -0.24(-0.47%) |
Jun 08, 2020 | 51.36 | 51.67 | 50.40 | 51.11 | 2,440,158 | +0.55(+1.08%) |
Jun 05, 2020 | 50.72 | 52.64 | 50.18 | 50.56 | 3,399,812 | +2.24(+4.64%) |
Jun 04, 2020 | 49.30 | 49.35 | 47.72 | 48.32 | 1,312,642 | -1.08(-2.18%) |
Jun 03, 2020 | 47.49 | 49.64 | 47.49 | 49.39 | 2,277,509 | +2.23(+4.74%) |
Jun 02, 2020 | 44.88 | 47.36 | 44.70 | 47.16 | 1,965,090 | +2.56(+5.75%) |
Jun 01, 2020 | 44.17 | 45.14 | 42.69 | 44.60 | 2,247,501 | +0.37(+0.83%) |
May 29, 2020 | 44.53 | 44.53 | 42.71 | 44.23 | 2,716,921 | +0.07(+0.16%) |
May 28, 2020 | 44.55 | 45.42 | 43.84 | 44.16 | 1,671,817 | -0.75(-1.67%) |
May 27, 2020 | 46.50 | 46.50 | 43.42 | 44.91 | 2,043,726 | -0.96(-2.09%) |
May 26, 2020 | 46.87 | 46.97 | 45.16 | 45.86 | 1,899,714 | +0.13(+0.28%) |
May 22, 2020 | 44.24 | 45.73 | 43.89 | 45.73 | 1,377,714 | +1.17(+2.62%) |
May 21, 2020 | 45.26 | 45.53 | 43.84 | 44.57 | 1,891,453 | -1.07(-2.34%) |
May 20, 2020 | 45.12 | 46.06 | 44.02 | 45.63 | 2,945,993 | +2.62(+6.10%) |
May 19, 2020 | 43.37 | 43.92 | 42.71 | 43.01 | 1,288,948 | -0.37(-0.85%) |
May 18, 2020 | 42.68 | 43.76 | 42.39 | 43.38 | 1,760,549 | +2.22(+5.40%) |
May 15, 2020 | 40.80 | 42.10 | 40.12 | 41.16 | 1,978,978 | -0.51(-1.22%) |
May 14, 2020 | 39.74 | 42.18 | 39.42 | 41.66 | 1,827,154 | +1.37(+3.39%) |
May 13, 2020 | 43.51 | 44.02 | 39.40 | 40.30 | 2,387,630 | -3.29(-7.55%) |
May 12, 2020 | 44.44 | 44.67 | 43.41 | 43.59 | 2,215,120 | -0.74(-1.66%) |
May 11, 2020 | 44.08 | 44.62 | 43.35 | 44.33 | 1,765,744 | -0.05(-0.11%) |
May 08, 2020 | 43.97 | 44.93 | 43.92 | 44.38 | 2,164,692 | +1.29(+2.99%) |
May 07, 2020 | 43.44 | 43.98 | 42.73 | 43.09 | 2,906,148 | +0.71(+1.67%) |
May 06, 2020 | 42.31 | 42.66 | 41.73 | 42.38 | 2,480,746 | +0.37(+0.88%) |
May 05, 2020 | 44.45 | 44.69 | 41.73 | 42.01 | 2,217,816 | -1.15(-2.66%) |
May 04, 2020 | 42.51 | 44.11 | 41.99 | 43.16 | 4,044,181 | +0.03(+0.07%) |