Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.25 | 48.25 | 45.72 | 47.74 | 1,506,500 | -0.18(-0.38%) |
Jul 30, 2020 | 47.29 | 47.97 | 46.09 | 47.92 | 1,172,708 | -0.08(-0.17%) |
Jul 29, 2020 | 47.46 | 48.56 | 47.26 | 48.00 | 1,569,695 | +1.18(+2.52%) |
Jul 28, 2020 | 47.57 | 48.31 | 46.67 | 46.82 | 1,554,395 | -0.81(-1.70%) |
Jul 27, 2020 | 47.47 | 48.23 | 46.93 | 47.63 | 2,028,838 | +0.78(+1.66%) |
Jul 24, 2020 | 46.05 | 47.25 | 44.82 | 46.85 | 1,306,700 | +0.11(+0.24%) |
Jul 23, 2020 | 48.09 | 48.64 | 46.49 | 46.74 | 1,775,432 | -1.47(-3.05%) |
Jul 22, 2020 | 48.70 | 49.05 | 47.51 | 48.21 | 784,430 | -0.23(-0.47%) |
Jul 21, 2020 | 48.43 | 49.16 | 46.54 | 48.44 | 1,680,528 | +0.50(+1.04%) |
Jul 20, 2020 | 45.99 | 48.03 | 45.61 | 47.94 | 997,781 | +2.42(+5.32%) |
Jul 17, 2020 | 45.57 | 45.99 | 44.95 | 45.52 | 1,171,200 | -0.11(-0.24%) |
Jul 16, 2020 | 45.98 | 46.05 | 44.39 | 45.63 | 2,198,404 | -0.77(-1.66%) |
Jul 15, 2020 | 46.89 | 47.17 | 45.64 | 46.40 | 1,398,146 | -0.50(-1.07%) |
Jul 14, 2020 | 47.01 | 47.13 | 44.44 | 46.90 | 2,227,801 | -0.57(-1.20%) |
Jul 13, 2020 | 51.66 | 52.47 | 46.95 | 47.47 | 2,668,907 | -3.95(-7.68%) |
Jul 10, 2020 | 52.64 | 52.84 | 50.53 | 51.42 | 1,657,400 | -1.46(-2.76%) |
Jul 09, 2020 | 53.85 | 53.92 | 51.38 | 52.88 | 1,319,102 | +0.02(+0.04%) |
Jul 08, 2020 | 51.51 | 52.99 | 50.68 | 52.86 | 1,272,204 | +2.29(+4.53%) |
Jul 07, 2020 | 51.55 | 51.90 | 50.26 | 50.57 | 1,643,547 | -0.41(-0.80%) |
Jul 06, 2020 | 53.25 | 53.38 | 50.97 | 50.98 | 2,015,377 | -1.72(-3.26%) |
Jul 02, 2020 | 54.25 | 54.70 | 52.60 | 52.70 | 1,628,700 | -1.16(-2.15%) |
Jul 01, 2020 | 50.82 | 54.23 | 50.56 | 53.86 | 2,268,005 | +2.94(+5.77%) |
Jun 30, 2020 | 49.98 | 51.15 | 49.53 | 50.92 | 989,571 | +1.13(+2.27%) |
Jun 29, 2020 | 52.52 | 52.84 | 48.90 | 49.79 | 2,460,172 | -3.19(-6.02%) |
Jun 26, 2020 | 54.27 | 54.68 | 52.58 | 52.98 | 3,424,400 | -0.99(-1.83%) |
Jun 25, 2020 | 53.03 | 54.15 | 51.69 | 53.97 | 1,340,917 | +1.17(+2.22%) |
Jun 24, 2020 | 53.00 | 53.87 | 52.39 | 52.80 | 1,537,839 | -0.43(-0.81%) |
Jun 23, 2020 | 53.07 | 54.22 | 52.11 | 53.23 | 1,475,623 | +0.36(+0.68%) |
Jun 22, 2020 | 50.21 | 52.94 | 50.01 | 52.87 | 2,895,840 | +2.97(+5.95%) |
Jun 19, 2020 | 51.08 | 52.36 | 49.90 | 49.90 | 2,154,500 | -0.99(-1.95%) |
Jun 18, 2020 | 50.14 | 52.11 | 50.02 | 50.89 | 2,597,507 | +0.94(+1.88%) |
Jun 17, 2020 | 49.60 | 50.58 | 49.24 | 49.95 | 2,041,954 | +0.64(+1.30%) |
Jun 16, 2020 | 47.77 | 49.52 | 46.63 | 49.31 | 2,567,745 | +2.21(+4.69%) |
Jun 15, 2020 | 45.67 | 47.59 | 45.42 | 47.10 | 2,325,388 | +0.73(+1.57%) |
Jun 12, 2020 | 45.50 | 46.45 | 45.00 | 46.37 | 3,456,800 | +1.37(+3.04%) |
Jun 11, 2020 | 44.64 | 46.24 | 43.80 | 45.00 | 3,368,136 | -0.25(-0.55%) |
Jun 10, 2020 | 46.20 | 46.67 | 44.93 | 45.25 | 2,414,123 | -0.43(-0.94%) |
Jun 09, 2020 | 45.67 | 46.00 | 45.00 | 45.68 | 2,713,479 | +0.10(+0.22%) |
Jun 08, 2020 | 44.82 | 45.73 | 44.09 | 45.58 | 4,862,496 | +1.04(+2.33%) |
Jun 05, 2020 | 46.21 | 46.21 | 43.70 | 44.54 | 6,135,600 | -0.96(-2.11%) |
Jun 04, 2020 | 49.53 | 50.00 | 45.49 | 45.50 | 18,375,216 | -13.58(-22.99%) |
Jun 03, 2020 | 58.00 | 60.45 | 57.06 | 59.08 | 5,173,428 | +0.75(+1.29%) |
Jun 02, 2020 | 59.00 | 59.33 | 56.50 | 58.33 | 1,749,304 | -0.99(-1.67%) |
Jun 01, 2020 | 57.60 | 59.56 | 57.12 | 59.32 | 1,825,822 | +1.66(+2.88%) |
May 29, 2020 | 55.33 | 57.76 | 54.97 | 57.66 | 1,533,100 | +3.28(+6.03%) |
May 28, 2020 | 53.73 | 56.95 | 53.73 | 54.38 | 904,406 | +0.54(+1.00%) |
May 27, 2020 | 55.67 | 56.56 | 51.23 | 53.84 | 1,392,022 | -2.66(-4.71%) |
May 26, 2020 | 57.50 | 58.30 | 55.11 | 56.50 | 1,158,863 | -0.06(-0.11%) |
May 22, 2020 | 56.22 | 56.99 | 55.43 | 56.56 | 925,900 | +0.59(+1.05%) |
May 21, 2020 | 56.42 | 57.19 | 55.37 | 55.97 | 904,504 | +0.03(+0.05%) |
May 20, 2020 | 56.22 | 56.71 | 55.43 | 55.94 | 1,003,509 | +0.31(+0.56%) |
May 19, 2020 | 54.56 | 57.15 | 54.47 | 55.63 | 1,003,275 | +1.84(+3.42%) |
May 18, 2020 | 54.25 | 54.38 | 53.03 | 53.79 | 932,152 | +0.92(+1.74%) |
May 15, 2020 | 51.36 | 53.99 | 51.27 | 52.87 | 838,800 | +0.77(+1.48%) |
May 14, 2020 | 51.05 | 52.39 | 50.13 | 52.10 | 987,383 | +0.03(+0.06%) |
May 13, 2020 | 53.02 | 54.68 | 50.52 | 52.07 | 1,843,805 | -0.64(-1.21%) |
May 12, 2020 | 56.69 | 56.90 | 52.65 | 52.71 | 2,430,542 | -4.25(-7.46%) |
May 11, 2020 | 56.58 | 57.45 | 55.39 | 56.96 | 1,961,016 | +0.54(+0.96%) |
May 08, 2020 | 56.11 | 57.22 | 55.24 | 56.42 | 1,701,900 | +0.51(+0.91%) |
May 07, 2020 | 55.88 | 57.88 | 55.17 | 55.91 | 1,429,134 | +1.29(+2.36%) |
May 06, 2020 | 55.43 | 55.98 | 54.56 | 54.62 | 950,585 | +0.05(+0.09%) |
May 05, 2020 | 54.21 | 55.65 | 53.56 | 54.57 | 1,289,052 | +1.04(+1.94%) |
May 04, 2020 | 51.41 | 53.73 | 51.04 | 53.53 | 592,932 | +1.26(+2.41%) |