Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.12 | 51.70 | 50.62 | 51.67 | 2,020,476 | +1.46(+2.90%) |
Jul 30, 2020 | 50.72 | 51.68 | 49.39 | 50.22 | 3,054,484 | -1.95(-3.74%) |
Jul 29, 2020 | 52.98 | 53.18 | 51.16 | 52.17 | 2,868,080 | -0.68(-1.28%) |
Jul 28, 2020 | 52.57 | 53.94 | 52.02 | 52.84 | 3,218,728 | -0.62(-1.16%) |
Jul 27, 2020 | 52.83 | 54.43 | 52.18 | 53.46 | 7,016,587 | +2.46(+4.83%) |
Jul 24, 2020 | 48.51 | 51.37 | 48.51 | 51.00 | 4,464,457 | +2.50(+5.16%) |
Jul 23, 2020 | 49.68 | 49.79 | 47.37 | 48.50 | 3,677,972 | -1.19(-2.39%) |
Jul 22, 2020 | 49.42 | 50.07 | 48.92 | 49.69 | 3,325,766 | +0.99(+2.03%) |
Jul 21, 2020 | 48.00 | 49.32 | 47.77 | 48.70 | 4,287,279 | +1.66(+3.54%) |
Jul 20, 2020 | 46.33 | 47.28 | 46.01 | 47.03 | 3,454,943 | +1.22(+2.66%) |
Jul 17, 2020 | 44.94 | 45.88 | 44.81 | 45.82 | 2,362,602 | +1.28(+2.88%) |
Jul 16, 2020 | 44.79 | 45.16 | 43.95 | 44.53 | 2,003,205 | -0.41(-0.91%) |
Jul 15, 2020 | 44.61 | 45.36 | 44.02 | 44.94 | 2,530,286 | +0.15(+0.34%) |
Jul 14, 2020 | 42.90 | 44.84 | 42.69 | 44.79 | 2,674,096 | +1.78(+4.14%) |
Jul 13, 2020 | 45.13 | 45.21 | 42.79 | 43.01 | 2,311,669 | -1.35(-3.04%) |
Jul 10, 2020 | 44.65 | 44.80 | 43.77 | 44.36 | 2,044,027 | -0.08(-0.17%) |
Jul 09, 2020 | 45.06 | 45.28 | 43.07 | 44.44 | 2,895,779 | -0.19(-0.43%) |
Jul 08, 2020 | 43.76 | 44.81 | 43.72 | 44.63 | 3,071,883 | +1.70(+3.97%) |
Jul 07, 2020 | 41.95 | 43.42 | 41.84 | 42.92 | 2,118,702 | +0.73(+1.74%) |
Jul 06, 2020 | 41.90 | 42.21 | 41.12 | 42.19 | 2,399,162 | +1.02(+2.47%) |
Jul 02, 2020 | 41.21 | 42.44 | 40.88 | 41.17 | 3,053,162 | -0.41(-0.98%) |
Jul 01, 2020 | 41.89 | 41.89 | 40.34 | 41.58 | 1,515,117 | -0.31(-0.75%) |
Jun 30, 2020 | 40.25 | 41.99 | 39.85 | 41.90 | 2,426,916 | +1.57(+3.89%) |
Jun 29, 2020 | 40.55 | 40.61 | 39.79 | 40.33 | 1,330,684 | +0.17(+0.43%) |
Jun 26, 2020 | 39.51 | 40.29 | 38.79 | 40.16 | 1,786,434 | +0.01(+0.02%) |
Jun 25, 2020 | 39.68 | 40.15 | 39.09 | 40.15 | 1,906,824 | +0.64(+1.61%) |
Jun 24, 2020 | 40.64 | 41.09 | 38.83 | 39.51 | 3,374,462 | -1.19(-2.92%) |
Jun 23, 2020 | 41.37 | 41.37 | 40.46 | 40.70 | 2,350,700 | +0.31(+0.78%) |
Jun 22, 2020 | 40.71 | 41.33 | 39.59 | 40.38 | 3,611,406 | +0.51(+1.29%) |
Jun 19, 2020 | 37.75 | 39.99 | 37.74 | 39.87 | 6,093,076 | +2.56(+6.86%) |
Jun 18, 2020 | 37.47 | 38.11 | 37.27 | 37.31 | 2,072,363 | -0.26(-0.68%) |
Jun 17, 2020 | 37.33 | 38.15 | 37.15 | 37.57 | 1,722,849 | +0.67(+1.80%) |
Jun 16, 2020 | 37.76 | 38.23 | 36.69 | 36.90 | 2,425,133 | -1.17(-3.07%) |
Jun 15, 2020 | 35.32 | 38.24 | 35.02 | 38.07 | 2,780,904 | +1.82(+5.01%) |
Jun 12, 2020 | 36.98 | 37.68 | 36.18 | 36.26 | 1,968,116 | -0.19(-0.52%) |
Jun 11, 2020 | 38.55 | 39.15 | 36.06 | 36.45 | 3,237,890 | -1.89(-4.94%) |
Jun 10, 2020 | 37.21 | 38.37 | 36.30 | 38.34 | 3,383,275 | +2.03(+5.58%) |
Jun 09, 2020 | 36.75 | 36.95 | 35.90 | 36.31 | 2,178,155 | +0.26(+0.71%) |
Jun 08, 2020 | 35.90 | 36.47 | 35.13 | 36.06 | 2,896,090 | +0.15(+0.42%) |
Jun 05, 2020 | 35.76 | 36.32 | 34.88 | 35.90 | 5,147,341 | -1.16(-3.13%) |
Jun 04, 2020 | 37.68 | 38.39 | 36.71 | 37.06 | 3,462,287 | -0.28(-0.74%) |
Jun 03, 2020 | 38.04 | 38.65 | 37.14 | 37.34 | 4,185,266 | -2.31(-5.83%) |
Jun 02, 2020 | 41.62 | 41.81 | 39.42 | 39.65 | 2,699,297 | -1.96(-4.71%) |
Jun 01, 2020 | 41.20 | 41.63 | 40.34 | 41.61 | 2,257,094 | +0.71(+1.74%) |
May 29, 2020 | 42.51 | 42.61 | 40.79 | 40.90 | 2,699,681 | -0.19(-0.46%) |
May 28, 2020 | 40.95 | 41.84 | 40.55 | 41.09 | 2,516,198 | +0.94(+2.35%) |
May 27, 2020 | 39.40 | 40.21 | 38.79 | 40.15 | 3,115,685 | -0.81(-1.97%) |
May 26, 2020 | 42.03 | 42.23 | 40.41 | 40.95 | 4,088,035 | -1.65(-3.88%) |
May 22, 2020 | 42.96 | 43.63 | 42.34 | 42.61 | 1,864,028 | +0.18(+0.43%) |
May 21, 2020 | 43.65 | 43.75 | 41.61 | 42.43 | 2,639,559 | -1.42(-3.23%) |
May 20, 2020 | 44.61 | 44.75 | 43.50 | 43.85 | 2,232,903 | -0.47(-1.07%) |
May 19, 2020 | 43.61 | 44.65 | 43.29 | 44.32 | 3,279,211 | +1.39(+3.23%) |
May 18, 2020 | 44.13 | 44.18 | 42.72 | 42.94 | 3,413,429 | -0.38(-0.88%) |
May 15, 2020 | 42.23 | 43.37 | 41.88 | 43.31 | 3,849,623 | +1.56(+3.73%) |
May 14, 2020 | 40.75 | 42.15 | 40.75 | 41.76 | 2,864,474 | +0.66(+1.62%) |
May 13, 2020 | 40.97 | 41.54 | 40.23 | 41.09 | 2,302,081 | +0.91(+2.27%) |
May 12, 2020 | 40.38 | 41.47 | 40.15 | 40.18 | 2,457,236 | -0.28(-0.68%) |
May 11, 2020 | 40.81 | 41.05 | 39.60 | 40.46 | 3,352,093 | -0.71(-1.73%) |
May 08, 2020 | 41.52 | 41.83 | 40.86 | 41.17 | 2,781,191 | -0.33(-0.80%) |
May 07, 2020 | 40.81 | 41.85 | 40.38 | 41.50 | 2,984,354 | +1.62(+4.07%) |
May 06, 2020 | 39.95 | 40.46 | 39.65 | 39.88 | 2,740,115 | -0.52(-1.29%) |
May 05, 2020 | 38.93 | 40.61 | 38.83 | 40.40 | 3,785,965 | +1.04(+2.65%) |
May 04, 2020 | 39.11 | 39.78 | 38.56 | 39.36 | 5,084,795 | +0.35(+0.90%) |