Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.83 | 50.28 | 48.41 | 49.55 | 2,752,630 | +0.47(+0.97%) |
Jul 30, 2020 | 48.73 | 51.22 | 48.23 | 49.07 | 3,732,935 | -2.90(-5.58%) |
Jul 29, 2020 | 50.49 | 52.08 | 50.49 | 51.97 | 2,375,791 | +1.11(+2.19%) |
Jul 28, 2020 | 51.48 | 51.48 | 50.46 | 50.86 | 1,696,877 | -0.62(-1.20%) |
Jul 27, 2020 | 51.08 | 51.66 | 50.77 | 51.48 | 1,005,751 | +0.58(+1.14%) |
Jul 24, 2020 | 49.80 | 51.00 | 49.52 | 50.90 | 1,212,452 | +0.13(+0.25%) |
Jul 23, 2020 | 51.56 | 51.96 | 50.33 | 50.78 | 994,113 | -0.79(-1.54%) |
Jul 22, 2020 | 51.90 | 52.14 | 51.39 | 51.57 | 978,632 | -0.24(-0.47%) |
Jul 21, 2020 | 51.82 | 52.87 | 51.65 | 51.81 | 1,378,088 | +0.41(+0.79%) |
Jul 20, 2020 | 51.07 | 51.93 | 50.87 | 51.40 | 1,574,262 | +0.59(+1.16%) |
Jul 17, 2020 | 50.34 | 51.16 | 50.13 | 50.81 | 2,122,722 | +0.75(+1.51%) |
Jul 16, 2020 | 49.52 | 50.27 | 49.43 | 50.06 | 1,203,576 | -0.69(-1.35%) |
Jul 15, 2020 | 49.41 | 50.78 | 49.06 | 50.75 | 1,612,741 | +1.86(+3.80%) |
Jul 14, 2020 | 48.58 | 48.95 | 47.87 | 48.89 | 1,706,249 | -0.14(-0.30%) |
Jul 13, 2020 | 49.87 | 51.00 | 49.01 | 49.03 | 2,123,105 | -0.66(-1.32%) |
Jul 10, 2020 | 49.52 | 49.70 | 48.89 | 49.69 | 819,573 | -0.09(-0.17%) |
Jul 09, 2020 | 49.66 | 50.24 | 48.95 | 49.78 | 1,805,599 | +0.36(+0.72%) |
Jul 08, 2020 | 49.32 | 49.84 | 48.69 | 49.42 | 1,929,020 | +0.51(+1.05%) |
Jul 07, 2020 | 48.45 | 49.73 | 48.05 | 48.91 | 2,047,185 | +0.14(+0.28%) |
Jul 06, 2020 | 49.00 | 49.56 | 48.11 | 48.77 | 2,789,408 | +0.97(+2.02%) |
Jul 02, 2020 | 46.98 | 48.20 | 46.69 | 47.81 | 2,615,604 | +1.71(+3.71%) |
Jul 01, 2020 | 46.48 | 47.01 | 46.09 | 46.10 | 1,526,919 | -0.39(-0.83%) |
Jun 30, 2020 | 47.38 | 47.38 | 45.96 | 46.48 | 2,794,946 | -0.87(-1.84%) |
Jun 29, 2020 | 47.79 | 47.89 | 46.76 | 47.35 | 1,494,715 | -0.67(-1.39%) |
Jun 26, 2020 | 48.14 | 48.95 | 47.35 | 48.02 | 6,845,329 | -0.15(-0.32%) |
Jun 25, 2020 | 47.95 | 48.39 | 47.33 | 48.17 | 1,928,593 | +0.12(+0.24%) |
Jun 24, 2020 | 48.64 | 48.96 | 47.06 | 48.06 | 1,815,471 | -1.07(-2.18%) |
Jun 23, 2020 | 49.55 | 49.66 | 48.76 | 49.13 | 1,639,671 | -0.15(-0.29%) |
Jun 22, 2020 | 49.37 | 49.94 | 48.93 | 49.28 | 1,715,055 | -0.34(-0.68%) |
Jun 19, 2020 | 50.30 | 50.87 | 49.51 | 49.62 | 2,845,808 | +0.89(+1.83%) |
Jun 18, 2020 | 48.16 | 49.04 | 48.07 | 48.73 | 2,205,545 | -0.28(-0.57%) |
Jun 17, 2020 | 47.52 | 49.83 | 46.43 | 49.01 | 5,466,666 | +3.30(+7.21%) |
Jun 16, 2020 | 47.00 | 47.00 | 45.08 | 45.71 | 3,415,177 | -0.25(-0.55%) |
Jun 15, 2020 | 46.30 | 46.32 | 45.13 | 45.96 | 3,683,916 | -1.66(-3.49%) |
Jun 12, 2020 | 48.37 | 48.97 | 47.21 | 47.62 | 2,431,730 | +0.50(+1.07%) |
Jun 11, 2020 | 47.54 | 48.24 | 46.84 | 47.12 | 1,990,336 | -1.43(-2.95%) |
Jun 10, 2020 | 49.06 | 49.31 | 48.02 | 48.55 | 1,510,006 | -0.71(-1.43%) |
Jun 09, 2020 | 49.41 | 49.66 | 48.64 | 49.26 | 1,995,154 | -0.53(-1.07%) |
Jun 08, 2020 | 48.35 | 49.82 | 48.23 | 49.79 | 2,149,710 | +1.71(+3.56%) |
Jun 05, 2020 | 48.35 | 48.83 | 47.78 | 48.08 | 1,912,166 | +0.11(+0.22%) |
Jun 04, 2020 | 47.00 | 48.15 | 46.71 | 47.97 | 2,667,351 | +0.59(+1.25%) |
Jun 03, 2020 | 46.82 | 47.78 | 46.57 | 47.38 | 2,580,071 | +1.42(+3.09%) |
Jun 02, 2020 | 45.64 | 45.97 | 45.13 | 45.96 | 2,930,135 | +0.54(+1.19%) |
Jun 01, 2020 | 45.11 | 45.69 | 44.67 | 45.42 | 1,863,068 | +0.61(+1.36%) |
May 29, 2020 | 42.88 | 44.82 | 42.65 | 44.81 | 4,510,811 | +1.90(+4.42%) |
May 28, 2020 | 44.08 | 44.57 | 42.91 | 42.91 | 2,441,830 | -0.69(-1.57%) |
May 27, 2020 | 44.32 | 44.66 | 43.12 | 43.60 | 3,177,412 | +0.00(+0.00%) |
May 26, 2020 | 43.90 | 44.57 | 43.51 | 43.60 | 5,194,442 | +1.41(+3.35%) |
May 22, 2020 | 45.07 | 45.07 | 42.06 | 42.19 | 4,823,955 | -3.76(-8.19%) |
May 21, 2020 | 47.66 | 47.66 | 45.45 | 45.95 | 3,078,467 | -1.90(-3.96%) |
May 20, 2020 | 47.75 | 48.25 | 47.56 | 47.85 | 2,430,487 | +0.71(+1.50%) |
May 19, 2020 | 45.34 | 47.35 | 45.26 | 47.14 | 2,640,176 | +2.12(+4.70%) |
May 18, 2020 | 46.63 | 46.76 | 44.77 | 45.02 | 3,078,641 | -0.57(-1.25%) |
May 15, 2020 | 47.01 | 47.59 | 45.17 | 45.59 | 3,301,461 | -1.61(-3.40%) |
May 14, 2020 | 46.43 | 47.54 | 46.02 | 47.20 | 3,003,406 | +0.04(+0.08%) |
May 13, 2020 | 47.35 | 47.86 | 46.54 | 47.16 | 2,283,021 | -0.19(-0.41%) |
May 12, 2020 | 47.61 | 48.14 | 47.35 | 47.35 | 2,507,813 | +0.05(+0.10%) |
May 11, 2020 | 46.93 | 48.00 | 46.42 | 47.30 | 2,007,288 | +0.36(+0.76%) |
May 08, 2020 | 45.99 | 46.99 | 45.90 | 46.95 | 2,030,475 | +1.38(+3.03%) |
May 07, 2020 | 45.92 | 46.37 | 45.33 | 45.56 | 2,170,621 | -0.10(-0.21%) |
May 06, 2020 | 44.96 | 45.86 | 44.96 | 45.66 | 2,242,652 | +1.18(+2.65%) |
May 05, 2020 | 44.77 | 45.42 | 44.36 | 44.48 | 1,162,563 | +0.36(+0.81%) |
May 04, 2020 | 44.55 | 44.67 | 43.65 | 44.12 | 2,931,528 | -0.75(-1.68%) |