Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.53 | 38.77 | 36.99 | 37.42 | 23,154,678 | -1.17(-3.04%) |
Jul 30, 2020 | 40.07 | 40.13 | 38.59 | 38.59 | 20,625,350 | -2.03(-5.01%) |
Jul 29, 2020 | 43.09 | 43.15 | 40.19 | 40.62 | 24,061,908 | -1.85(-4.35%) |
Jul 28, 2020 | 41.30 | 42.90 | 41.24 | 42.47 | 12,325,922 | +1.11(+2.68%) |
Jul 27, 2020 | 42.16 | 42.23 | 41.24 | 41.36 | 11,459,716 | -0.92(-2.19%) |
Jul 24, 2020 | 43.27 | 43.83 | 42.04 | 42.29 | 10,617,549 | -1.11(-2.56%) |
Jul 23, 2020 | 43.52 | 43.89 | 42.96 | 43.40 | 11,125,646 | -0.12(-0.28%) |
Jul 22, 2020 | 43.09 | 43.70 | 42.53 | 43.52 | 10,624,750 | +0.12(+0.28%) |
Jul 21, 2020 | 42.78 | 44.01 | 42.53 | 43.40 | 11,338,410 | +1.05(+2.47%) |
Jul 20, 2020 | 43.21 | 43.52 | 42.29 | 42.35 | 7,955,023 | -1.23(-2.83%) |
Jul 17, 2020 | 43.52 | 44.07 | 43.03 | 43.58 | 9,739,570 | +0.12(+0.28%) |
Jul 16, 2020 | 43.52 | 44.26 | 43.09 | 43.46 | 8,486,617 | -0.55(-1.26%) |
Jul 15, 2020 | 43.70 | 44.44 | 43.33 | 44.01 | 14,568,716 | +1.60(+3.78%) |
Jul 14, 2020 | 41.61 | 42.47 | 40.50 | 42.41 | 11,251,574 | +1.11(+2.69%) |
Jul 13, 2020 | 41.67 | 42.04 | 40.93 | 41.30 | 11,101,070 | +0.06(+0.15%) |
Jul 10, 2020 | 40.31 | 41.42 | 40.25 | 41.24 | 10,288,865 | +0.68(+1.67%) |
Jul 09, 2020 | 42.10 | 42.10 | 40.56 | 40.56 | 12,118,359 | -1.73(-4.08%) |
Jul 08, 2020 | 42.04 | 42.35 | 41.42 | 42.29 | 10,448,783 | +0.62(+1.48%) |
Jul 07, 2020 | 42.47 | 42.47 | 41.61 | 41.67 | 10,119,222 | -1.48(-3.43%) |
Jul 06, 2020 | 43.03 | 43.64 | 42.47 | 43.15 | 12,230,229 | +1.11(+2.64%) |
Jul 02, 2020 | 42.29 | 43.40 | 41.98 | 42.04 | 12,029,299 | +0.49(+1.19%) |
Jul 01, 2020 | 42.72 | 43.21 | 41.36 | 41.55 | 19,559,488 | -0.55(-1.32%) |
Jun 30, 2020 | 41.36 | 42.35 | 41.05 | 42.10 | 11,265,262 | +0.18(+0.44%) |
Jun 29, 2020 | 40.50 | 41.92 | 40.07 | 41.92 | 12,204,345 | +1.97(+4.94%) |
Jun 26, 2020 | 40.81 | 40.99 | 39.76 | 39.94 | 14,504,485 | -1.17(-2.85%) |
Jun 25, 2020 | 40.01 | 41.24 | 39.52 | 41.12 | 12,009,919 | +0.92(+2.30%) |
Jun 24, 2020 | 42.47 | 42.47 | 40.13 | 40.19 | 23,483,680 | -2.89(-6.71%) |
Jun 23, 2020 | 43.64 | 43.89 | 42.90 | 43.09 | 13,085,670 | -0.25(-0.57%) |
Jun 22, 2020 | 44.13 | 44.19 | 42.84 | 43.33 | 12,707,543 | -0.68(-1.54%) |
Jun 19, 2020 | 45.67 | 45.85 | 43.64 | 44.01 | 14,407,629 | -0.80(-1.79%) |
Jun 18, 2020 | 43.89 | 45.05 | 43.21 | 44.81 | 12,715,926 | +0.25(+0.55%) |
Jun 17, 2020 | 46.16 | 46.35 | 44.32 | 44.56 | 12,206,101 | -1.42(-3.08%) |
Jun 16, 2020 | 47.58 | 47.64 | 44.87 | 45.98 | 15,942,509 | +1.42(+3.18%) |
Jun 15, 2020 | 42.78 | 45.24 | 42.16 | 44.56 | 16,573,166 | -0.06(-0.14%) |
Jun 12, 2020 | 45.18 | 45.73 | 43.58 | 44.62 | 16,406,983 | +1.85(+4.32%) |
Jun 11, 2020 | 43.45 | 45.24 | 42.10 | 42.78 | 20,199,882 | -4.06(-8.67%) |
Jun 10, 2020 | 49.06 | 49.12 | 46.29 | 46.84 | 18,963,752 | -2.52(-5.11%) |
Jun 09, 2020 | 50.41 | 50.53 | 48.62 | 49.36 | 19,098,990 | -2.71(-5.20%) |
Jun 08, 2020 | 50.59 | 52.75 | 49.92 | 52.07 | 25,725,496 | +3.57(+7.36%) |
Jun 05, 2020 | 52.01 | 52.69 | 48.19 | 48.50 | 27,264,106 | +0.86(+1.81%) |
Jun 04, 2020 | 44.99 | 47.70 | 44.13 | 47.64 | 20,315,016 | +2.34(+5.16%) |
Jun 03, 2020 | 44.44 | 45.67 | 44.19 | 45.30 | 19,924,444 | +1.91(+4.40%) |
Jun 02, 2020 | 42.47 | 44.19 | 42.22 | 43.39 | 18,435,354 | +1.78(+4.29%) |
Jun 01, 2020 | 40.50 | 41.98 | 39.95 | 41.61 | 12,229,272 | +1.17(+2.89%) |
May 29, 2020 | 40.38 | 41.36 | 39.64 | 40.44 | 21,024,144 | -1.29(-3.10%) |
May 28, 2020 | 46.10 | 46.10 | 41.48 | 41.73 | 22,550,534 | -3.14(-7.00%) |
May 27, 2020 | 44.62 | 45.73 | 43.64 | 44.87 | 23,994,870 | +3.02(+7.21%) |
May 26, 2020 | 41.79 | 42.72 | 41.79 | 41.85 | 21,025,682 | +2.40(+6.08%) |
May 22, 2020 | 39.88 | 39.88 | 38.59 | 39.45 | 11,305,551 | -0.43(-1.08%) |
May 21, 2020 | 39.52 | 40.32 | 38.96 | 39.88 | 16,029,375 | +0.37(+0.93%) |
May 20, 2020 | 38.96 | 39.82 | 38.72 | 39.52 | 14,817,276 | +1.29(+3.38%) |
May 19, 2020 | 38.72 | 39.21 | 37.48 | 38.22 | 17,566,184 | -0.37(-0.96%) |
May 18, 2020 | 35.33 | 39.95 | 35.33 | 38.59 | 41,440,140 | +4.80(+14.21%) |
May 15, 2020 | 34.53 | 34.84 | 33.73 | 33.79 | 20,874,964 | -1.29(-3.68%) |
May 14, 2020 | 34.59 | 36.31 | 33.73 | 35.08 | 22,769,458 | -0.55(-1.55%) |
May 13, 2020 | 36.93 | 37.05 | 33.73 | 35.64 | 38,284,044 | -1.29(-3.50%) |
May 12, 2020 | 38.28 | 38.65 | 36.93 | 36.93 | 15,511,726 | -1.17(-3.07%) |
May 11, 2020 | 38.41 | 38.47 | 37.73 | 38.10 | 11,662,033 | -0.62(-1.59%) |
May 08, 2020 | 38.22 | 38.96 | 37.91 | 38.72 | 15,261,400 | +1.11(+2.95%) |
May 07, 2020 | 37.30 | 38.53 | 37.30 | 37.61 | 16,342,500 | +0.80(+2.17%) |
May 06, 2020 | 38.16 | 38.47 | 36.75 | 36.81 | 19,038,528 | -1.35(-3.55%) |
May 05, 2020 | 38.65 | 39.76 | 37.91 | 38.16 | 18,995,878 | -0.06(-0.16%) |
May 04, 2020 | 38.78 | 38.84 | 37.85 | 38.22 | 22,214,362 | -1.78(-4.46%) |