Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.89 | 45.13 | 43.97 | 44.54 | 3,745,181 | -0.30(-0.67%) |
Jul 30, 2020 | 44.78 | 45.04 | 44.17 | 44.84 | 4,069,219 | -0.18(-0.40%) |
Jul 29, 2020 | 44.16 | 45.11 | 44.12 | 45.02 | 3,586,420 | +1.24(+2.84%) |
Jul 28, 2020 | 43.73 | 44.31 | 43.71 | 43.78 | 2,376,097 | -0.14(-0.32%) |
Jul 27, 2020 | 43.69 | 43.98 | 43.18 | 43.92 | 2,596,099 | +0.48(+1.10%) |
Jul 24, 2020 | 43.57 | 43.93 | 43.39 | 43.44 | 3,911,489 | -0.46(-1.05%) |
Jul 23, 2020 | 44.09 | 44.71 | 43.41 | 43.90 | 4,206,114 | -0.19(-0.43%) |
Jul 22, 2020 | 43.41 | 44.09 | 43.33 | 44.09 | 2,884,207 | +0.67(+1.54%) |
Jul 21, 2020 | 42.78 | 43.65 | 42.72 | 43.42 | 4,637,463 | +1.08(+2.56%) |
Jul 20, 2020 | 42.58 | 42.59 | 41.77 | 42.34 | 3,414,604 | -0.27(-0.64%) |
Jul 17, 2020 | 43.16 | 43.16 | 42.42 | 42.61 | 2,982,606 | -0.40(-0.92%) |
Jul 16, 2020 | 42.34 | 43.05 | 42.17 | 43.00 | 4,561,977 | +0.29(+0.68%) |
Jul 15, 2020 | 42.36 | 42.86 | 41.76 | 42.71 | 7,006,620 | +1.35(+3.25%) |
Jul 14, 2020 | 40.34 | 41.37 | 40.04 | 41.37 | 2,902,345 | +0.81(+2.00%) |
Jul 13, 2020 | 41.85 | 42.09 | 40.47 | 40.56 | 4,775,265 | -0.92(-2.22%) |
Jul 10, 2020 | 40.97 | 41.53 | 40.62 | 41.48 | 3,704,055 | +0.56(+1.36%) |
Jul 09, 2020 | 41.78 | 41.78 | 40.32 | 40.93 | 4,095,779 | -0.78(-1.87%) |
Jul 08, 2020 | 41.24 | 41.71 | 40.89 | 41.71 | 3,203,404 | +0.51(+1.23%) |
Jul 07, 2020 | 41.28 | 41.60 | 41.04 | 41.20 | 3,558,797 | -0.40(-0.97%) |
Jul 06, 2020 | 41.73 | 42.02 | 41.34 | 41.60 | 3,200,796 | +0.72(+1.77%) |
Jul 02, 2020 | 41.26 | 41.56 | 40.58 | 40.88 | 3,727,221 | +0.36(+0.88%) |
Jul 01, 2020 | 40.41 | 40.96 | 40.18 | 40.52 | 3,800,493 | +0.17(+0.42%) |
Jun 30, 2020 | 40.15 | 40.47 | 39.88 | 40.35 | 4,270,941 | +0.16(+0.40%) |
Jun 29, 2020 | 39.13 | 40.32 | 38.72 | 40.19 | 3,769,996 | +1.38(+3.56%) |
Jun 26, 2020 | 39.47 | 39.98 | 38.80 | 38.81 | 7,116,725 | -0.52(-1.32%) |
Jun 25, 2020 | 39.01 | 39.42 | 38.60 | 39.33 | 4,608,568 | +0.20(+0.51%) |
Jun 24, 2020 | 40.05 | 40.35 | 38.63 | 39.13 | 7,791,496 | -1.43(-3.53%) |
Jun 23, 2020 | 41.01 | 41.07 | 40.24 | 40.56 | 2,505,753 | +0.05(+0.12%) |
Jun 22, 2020 | 39.57 | 40.69 | 39.34 | 40.51 | 5,860,465 | +0.89(+2.24%) |
Jun 19, 2020 | 40.57 | 40.61 | 39.30 | 39.62 | 7,459,917 | -0.44(-1.10%) |
Jun 18, 2020 | 39.80 | 40.45 | 39.59 | 40.07 | 2,353,418 | -0.08(-0.19%) |
Jun 17, 2020 | 40.53 | 40.57 | 39.91 | 40.14 | 4,758,030 | -0.29(-0.72%) |
Jun 16, 2020 | 41.29 | 41.30 | 39.46 | 40.43 | 6,889,483 | +1.15(+2.94%) |
Jun 15, 2020 | 37.74 | 39.52 | 37.53 | 39.28 | 6,134,808 | +0.51(+1.31%) |
Jun 12, 2020 | 39.76 | 39.84 | 37.73 | 38.77 | 7,992,639 | +0.42(+1.10%) |
Jun 11, 2020 | 39.16 | 39.52 | 38.03 | 38.35 | 9,014,893 | -2.22(-5.46%) |
Jun 10, 2020 | 41.50 | 41.67 | 40.51 | 40.56 | 6,278,950 | -0.97(-2.33%) |
Jun 09, 2020 | 41.91 | 42.08 | 41.17 | 41.53 | 8,338,384 | -1.05(-2.47%) |
Jun 08, 2020 | 42.37 | 42.65 | 42.09 | 42.58 | 5,219,779 | +0.94(+2.25%) |
Jun 05, 2020 | 42.10 | 42.36 | 41.48 | 41.64 | 4,131,417 | +0.97(+2.38%) |
Jun 04, 2020 | 40.42 | 41.10 | 40.32 | 40.68 | 6,084,351 | +0.13(+0.32%) |
Jun 03, 2020 | 39.92 | 40.79 | 39.91 | 40.54 | 6,227,388 | +1.05(+2.66%) |
Jun 02, 2020 | 38.87 | 39.59 | 38.71 | 39.49 | 4,652,609 | +0.90(+2.34%) |
Jun 01, 2020 | 38.22 | 38.93 | 38.13 | 38.59 | 5,035,974 | +0.28(+0.74%) |
May 29, 2020 | 38.10 | 38.53 | 37.79 | 38.31 | 7,819,255 | +0.06(+0.15%) |
May 28, 2020 | 39.54 | 39.54 | 38.06 | 38.25 | 5,224,463 | -0.85(-2.16%) |
May 27, 2020 | 38.58 | 39.15 | 37.57 | 39.10 | 6,558,405 | +1.30(+3.43%) |
May 26, 2020 | 37.88 | 38.23 | 37.76 | 37.80 | 7,057,905 | +1.01(+2.76%) |
May 22, 2020 | 36.64 | 36.84 | 36.30 | 36.79 | 4,668,186 | +0.15(+0.41%) |
May 21, 2020 | 35.99 | 36.88 | 35.85 | 36.64 | 6,992,516 | +0.73(+2.04%) |
May 20, 2020 | 36.43 | 36.49 | 35.71 | 35.91 | 4,236,129 | +0.19(+0.53%) |
May 19, 2020 | 36.24 | 36.58 | 35.63 | 35.72 | 4,403,347 | -0.45(-1.25%) |
May 18, 2020 | 36.10 | 36.45 | 35.87 | 36.17 | 6,406,941 | +1.47(+4.25%) |
May 15, 2020 | 33.72 | 34.94 | 33.53 | 34.69 | 6,092,754 | +0.69(+2.02%) |
May 14, 2020 | 33.30 | 34.06 | 32.57 | 34.01 | 5,698,710 | +0.17(+0.50%) |
May 13, 2020 | 34.66 | 34.84 | 33.22 | 33.84 | 7,235,209 | -0.90(-2.59%) |
May 12, 2020 | 35.81 | 35.98 | 34.70 | 34.74 | 5,381,580 | -0.92(-2.58%) |
May 11, 2020 | 35.54 | 35.91 | 35.10 | 35.66 | 4,658,402 | -0.05(-0.13%) |
May 08, 2020 | 34.82 | 35.82 | 34.63 | 35.71 | 5,934,705 | +1.41(+4.11%) |
May 07, 2020 | 34.49 | 34.86 | 34.21 | 34.30 | 3,544,183 | +0.21(+0.61%) |
May 06, 2020 | 34.24 | 34.51 | 33.78 | 34.09 | 5,804,669 | +0.09(+0.28%) |
May 05, 2020 | 34.35 | 34.88 | 33.91 | 34.00 | 4,971,155 | +0.34(+1.00%) |
May 04, 2020 | 32.96 | 33.72 | 32.61 | 33.66 | 5,374,281 | +0.18(+0.53%) |