Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.68 | 47.07 | 46.00 | 47.03 | 7,871,465 | -0.04(-0.08%) |
Jul 30, 2020 | 47.33 | 47.55 | 46.01 | 47.07 | 8,486,917 | -1.24(-2.56%) |
Jul 29, 2020 | 47.01 | 48.37 | 46.56 | 48.30 | 7,094,555 | +1.55(+3.31%) |
Jul 28, 2020 | 47.17 | 47.87 | 46.66 | 46.76 | 6,303,043 | -0.69(-1.45%) |
Jul 27, 2020 | 48.20 | 48.29 | 47.02 | 47.44 | 7,822,552 | -0.88(-1.82%) |
Jul 24, 2020 | 48.49 | 49.46 | 48.28 | 48.32 | 8,449,691 | -0.32(-0.66%) |
Jul 23, 2020 | 48.39 | 49.15 | 47.88 | 48.64 | 7,745,007 | +0.02(+0.04%) |
Jul 22, 2020 | 48.38 | 48.73 | 47.47 | 48.63 | 8,749,626 | -0.52(-1.06%) |
Jul 21, 2020 | 46.83 | 49.69 | 46.83 | 49.15 | 12,555,161 | +3.20(+6.95%) |
Jul 20, 2020 | 46.52 | 47.20 | 45.92 | 45.95 | 7,899,826 | -0.38(-0.83%) |
Jul 17, 2020 | 47.47 | 48.40 | 46.15 | 46.34 | 10,441,695 | -1.05(-2.22%) |
Jul 16, 2020 | 46.92 | 48.32 | 46.46 | 47.39 | 9,552,796 | -0.12(-0.25%) |
Jul 15, 2020 | 47.37 | 47.74 | 46.29 | 47.51 | 8,809,198 | +1.37(+2.98%) |
Jul 14, 2020 | 44.08 | 46.16 | 43.64 | 46.14 | 13,545,842 | +1.89(+4.26%) |
Jul 13, 2020 | 45.78 | 45.83 | 44.15 | 44.25 | 9,766,690 | -0.99(-2.19%) |
Jul 10, 2020 | 43.47 | 45.27 | 43.21 | 45.24 | 8,400,977 | +1.58(+3.63%) |
Jul 09, 2020 | 46.08 | 46.24 | 43.60 | 43.65 | 9,564,609 | -2.41(-5.23%) |
Jul 08, 2020 | 46.06 | 46.80 | 45.41 | 46.06 | 9,001,207 | +0.05(+0.10%) |
Jul 07, 2020 | 47.03 | 47.36 | 45.92 | 46.02 | 7,799,751 | -1.66(-3.48%) |
Jul 06, 2020 | 48.58 | 48.94 | 46.90 | 47.67 | 7,833,501 | +0.10(+0.21%) |
Jul 02, 2020 | 47.60 | 48.39 | 47.15 | 47.57 | 8,044,583 | +1.19(+2.57%) |
Jul 01, 2020 | 47.91 | 48.74 | 46.22 | 46.38 | 9,342,164 | -1.39(-2.91%) |
Jun 30, 2020 | 46.14 | 48.00 | 45.55 | 47.77 | 7,975,232 | +1.28(+2.76%) |
Jun 29, 2020 | 45.93 | 46.96 | 45.31 | 46.49 | 8,058,921 | +0.95(+2.09%) |
Jun 26, 2020 | 47.27 | 47.34 | 45.30 | 45.54 | 9,613,022 | -2.30(-4.80%) |
Jun 25, 2020 | 46.39 | 48.32 | 45.92 | 47.84 | 8,771,073 | +0.97(+2.07%) |
Jun 24, 2020 | 49.55 | 49.55 | 46.74 | 46.87 | 14,117,919 | -3.63(-7.18%) |
Jun 23, 2020 | 51.60 | 51.82 | 50.28 | 50.49 | 6,599,726 | -0.16(-0.33%) |
Jun 22, 2020 | 51.09 | 51.22 | 49.84 | 50.66 | 9,550,284 | -0.40(-0.79%) |
Jun 19, 2020 | 54.18 | 54.23 | 51.02 | 51.06 | 10,722,993 | -1.43(-2.72%) |
Jun 18, 2020 | 51.74 | 53.87 | 51.21 | 52.49 | 6,379,909 | +0.25(+0.49%) |
Jun 17, 2020 | 54.65 | 54.65 | 52.23 | 52.23 | 11,634,770 | -2.57(-4.69%) |
Jun 16, 2020 | 56.12 | 56.54 | 53.20 | 54.80 | 14,362,846 | +0.97(+1.81%) |
Jun 15, 2020 | 50.10 | 54.02 | 49.65 | 53.83 | 10,815,856 | +0.99(+1.88%) |
Jun 12, 2020 | 54.12 | 54.57 | 50.99 | 52.84 | 10,259,942 | +1.94(+3.81%) |
Jun 11, 2020 | 51.53 | 54.19 | 50.59 | 50.90 | 12,671,138 | -5.33(-9.47%) |
Jun 10, 2020 | 59.45 | 59.45 | 55.99 | 56.22 | 15,068,332 | -4.43(-7.30%) |
Jun 09, 2020 | 62.55 | 62.55 | 59.26 | 60.65 | 17,013,726 | -4.74(-7.25%) |
Jun 08, 2020 | 61.68 | 65.49 | 60.70 | 65.39 | 25,517,276 | +7.37(+12.71%) |
Jun 05, 2020 | 55.03 | 58.14 | 54.94 | 58.02 | 18,776,854 | +6.12(+11.79%) |
Jun 04, 2020 | 50.83 | 52.21 | 50.23 | 51.90 | 10,846,089 | +0.61(+1.19%) |
Jun 03, 2020 | 51.17 | 51.44 | 50.32 | 51.29 | 12,685,639 | +0.98(+1.95%) |
Jun 02, 2020 | 48.93 | 50.30 | 48.93 | 50.30 | 7,812,269 | +1.69(+3.48%) |
Jun 01, 2020 | 47.00 | 48.95 | 46.32 | 48.61 | 7,582,908 | +1.37(+2.91%) |
May 29, 2020 | 47.78 | 48.26 | 46.61 | 47.24 | 8,642,888 | -0.82(-1.71%) |
May 28, 2020 | 50.04 | 50.29 | 47.78 | 48.06 | 8,307,367 | -2.18(-4.33%) |
May 27, 2020 | 50.51 | 50.68 | 48.36 | 50.23 | 7,189,784 | +0.17(+0.35%) |
May 26, 2020 | 49.48 | 50.63 | 49.08 | 50.06 | 8,392,121 | +1.96(+4.07%) |
May 22, 2020 | 47.69 | 48.16 | 46.78 | 48.10 | 6,200,557 | +0.09(+0.19%) |
May 21, 2020 | 48.62 | 49.14 | 47.35 | 48.01 | 8,004,823 | -0.37(-0.77%) |
May 20, 2020 | 48.00 | 49.08 | 47.79 | 48.38 | 9,954,041 | +1.61(+3.45%) |
May 19, 2020 | 48.42 | 48.58 | 46.76 | 46.77 | 8,282,392 | -1.43(-2.97%) |
May 18, 2020 | 46.45 | 48.38 | 46.11 | 48.20 | 10,610,564 | +4.55(+10.43%) |
May 15, 2020 | 43.55 | 44.77 | 42.85 | 43.65 | 8,588,521 | +0.28(+0.65%) |
May 14, 2020 | 42.91 | 44.33 | 40.97 | 43.37 | 13,479,419 | -0.31(-0.71%) |
May 13, 2020 | 46.94 | 46.94 | 42.94 | 43.68 | 15,631,559 | -3.11(-6.65%) |
May 12, 2020 | 48.32 | 48.75 | 46.77 | 46.79 | 8,259,992 | -0.95(-1.98%) |
May 11, 2020 | 48.32 | 49.18 | 47.68 | 47.74 | 7,639,385 | -1.06(-2.16%) |
May 08, 2020 | 47.04 | 48.87 | 46.67 | 48.79 | 8,795,554 | +2.68(+5.80%) |
May 07, 2020 | 46.81 | 47.69 | 45.65 | 46.12 | 9,715,473 | +0.67(+1.48%) |
May 06, 2020 | 47.57 | 47.84 | 45.41 | 45.44 | 11,797,084 | -1.68(-3.56%) |
May 05, 2020 | 50.69 | 50.71 | 46.87 | 47.12 | 13,075,383 | -0.76(-1.60%) |
May 04, 2020 | 44.75 | 47.97 | 44.09 | 47.88 | 10,981,094 | +2.35(+5.16%) |