Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.73 | 48.93 | 47.73 | 48.73 | 2,564,175 | +2.43(+5.24%) |
Jul 30, 2020 | 46.38 | 46.64 | 45.64 | 46.30 | 1,353,616 | -0.47(-1.00%) |
Jul 29, 2020 | 46.45 | 46.89 | 45.96 | 46.77 | 1,213,811 | +0.57(+1.22%) |
Jul 28, 2020 | 47.07 | 47.43 | 46.17 | 46.20 | 805,436 | -1.03(-2.19%) |
Jul 27, 2020 | 46.60 | 47.33 | 46.04 | 47.23 | 870,661 | +0.58(+1.25%) |
Jul 24, 2020 | 46.80 | 46.87 | 45.89 | 46.65 | 1,234,534 | -0.15(-0.31%) |
Jul 23, 2020 | 46.03 | 46.81 | 45.92 | 46.80 | 879,136 | +0.65(+1.42%) |
Jul 22, 2020 | 46.12 | 46.49 | 45.84 | 46.14 | 876,475 | +0.05(+0.11%) |
Jul 21, 2020 | 46.30 | 46.59 | 45.96 | 46.09 | 706,318 | +0.04(+0.08%) |
Jul 20, 2020 | 46.18 | 46.72 | 45.85 | 46.05 | 761,945 | -0.13(-0.27%) |
Jul 17, 2020 | 46.07 | 46.41 | 45.81 | 46.18 | 1,233,303 | +0.19(+0.40%) |
Jul 16, 2020 | 45.14 | 46.14 | 44.91 | 46.00 | 1,082,368 | +1.02(+2.28%) |
Jul 15, 2020 | 44.61 | 45.21 | 44.24 | 44.97 | 1,169,191 | +1.03(+2.35%) |
Jul 14, 2020 | 43.07 | 44.03 | 42.93 | 43.94 | 932,784 | +0.92(+2.13%) |
Jul 13, 2020 | 42.89 | 43.80 | 42.53 | 43.02 | 1,301,896 | +0.48(+1.12%) |
Jul 10, 2020 | 42.11 | 42.72 | 41.81 | 42.55 | 654,253 | +0.48(+1.14%) |
Jul 09, 2020 | 42.75 | 42.91 | 41.74 | 42.07 | 1,117,145 | -0.82(-1.91%) |
Jul 08, 2020 | 43.47 | 44.11 | 42.85 | 42.89 | 1,469,325 | -0.70(-1.61%) |
Jul 07, 2020 | 43.92 | 44.24 | 43.58 | 43.59 | 996,060 | -0.49(-1.11%) |
Jul 06, 2020 | 44.65 | 44.69 | 43.57 | 44.08 | 1,171,205 | +0.19(+0.42%) |
Jul 02, 2020 | 43.69 | 44.55 | 43.54 | 43.89 | 915,974 | +0.82(+1.90%) |
Jul 01, 2020 | 43.11 | 43.34 | 42.01 | 43.07 | 1,837,856 | -0.13(-0.29%) |
Jun 30, 2020 | 42.32 | 43.48 | 42.16 | 43.20 | 999,993 | +0.59(+1.40%) |
Jun 29, 2020 | 40.36 | 42.70 | 40.24 | 42.60 | 1,696,598 | +2.77(+6.95%) |
Jun 26, 2020 | 40.53 | 40.81 | 39.61 | 39.84 | 1,871,962 | -0.77(-1.90%) |
Jun 25, 2020 | 40.61 | 40.76 | 39.07 | 40.61 | 2,196,133 | -0.33(-0.81%) |
Jun 24, 2020 | 41.23 | 41.41 | 40.13 | 40.94 | 2,212,538 | -0.58(-1.41%) |
Jun 23, 2020 | 42.49 | 42.69 | 41.50 | 41.52 | 1,592,945 | -0.61(-1.46%) |
Jun 22, 2020 | 43.15 | 43.15 | 42.05 | 42.14 | 1,895,063 | -1.01(-2.35%) |
Jun 19, 2020 | 43.29 | 43.54 | 42.47 | 43.15 | 864,471 | +0.52(+1.21%) |
Jun 18, 2020 | 42.40 | 42.97 | 42.16 | 42.63 | 585,357 | +0.00(+0.00%) |
Jun 17, 2020 | 43.44 | 43.85 | 42.48 | 42.63 | 711,708 | -0.90(-2.06%) |
Jun 16, 2020 | 44.32 | 44.57 | 42.89 | 43.53 | 925,737 | +0.79(+1.85%) |
Jun 15, 2020 | 41.06 | 43.06 | 40.80 | 42.74 | 726,333 | +0.64(+1.53%) |
Jun 12, 2020 | 42.53 | 42.94 | 41.18 | 42.10 | 1,222,223 | +0.90(+2.18%) |
Jun 11, 2020 | 42.63 | 42.74 | 41.07 | 41.20 | 1,775,026 | -2.52(-5.77%) |
Jun 10, 2020 | 45.99 | 46.32 | 43.69 | 43.73 | 1,247,940 | -2.38(-5.16%) |
Jun 09, 2020 | 47.17 | 47.46 | 45.77 | 46.10 | 841,735 | -1.74(-3.65%) |
Jun 08, 2020 | 46.64 | 47.92 | 46.33 | 47.85 | 1,982,891 | +1.71(+3.70%) |
Jun 05, 2020 | 45.81 | 46.36 | 44.49 | 46.14 | 1,205,602 | +1.28(+2.85%) |
Jun 04, 2020 | 44.18 | 44.87 | 43.86 | 44.87 | 978,803 | +0.45(+1.01%) |
Jun 03, 2020 | 44.29 | 44.88 | 43.92 | 44.42 | 1,406,054 | +0.66(+1.51%) |
Jun 02, 2020 | 44.53 | 44.56 | 43.66 | 43.75 | 1,051,166 | -0.70(-1.58%) |
Jun 01, 2020 | 43.77 | 44.66 | 43.62 | 44.46 | 1,471,839 | +0.68(+1.56%) |
May 29, 2020 | 43.70 | 44.22 | 43.16 | 43.77 | 1,069,971 | -0.20(-0.44%) |
May 28, 2020 | 44.53 | 44.83 | 43.55 | 43.97 | 1,178,392 | -0.41(-0.92%) |
May 27, 2020 | 42.96 | 44.52 | 42.86 | 44.38 | 2,321,655 | +2.17(+5.15%) |
May 26, 2020 | 40.61 | 42.52 | 40.33 | 42.20 | 1,422,506 | +2.51(+6.34%) |
May 22, 2020 | 39.62 | 39.91 | 39.28 | 39.69 | 475,428 | +0.06(+0.15%) |
May 21, 2020 | 39.96 | 40.59 | 39.60 | 39.63 | 647,784 | -0.32(-0.80%) |
May 20, 2020 | 40.46 | 40.74 | 39.74 | 39.95 | 1,533,534 | +0.11(+0.27%) |
May 19, 2020 | 40.99 | 41.01 | 39.79 | 39.85 | 935,431 | -1.20(-2.92%) |
May 18, 2020 | 40.14 | 41.22 | 40.09 | 41.04 | 1,336,690 | +1.98(+5.07%) |
May 15, 2020 | 38.36 | 39.12 | 38.02 | 39.07 | 1,425,362 | +0.21(+0.55%) |
May 14, 2020 | 36.19 | 38.90 | 35.46 | 38.85 | 1,540,644 | +2.15(+5.87%) |
May 13, 2020 | 39.67 | 39.67 | 36.22 | 36.70 | 2,311,155 | -3.20(-8.01%) |
May 12, 2020 | 41.22 | 41.66 | 39.87 | 39.89 | 1,525,431 | -1.35(-3.28%) |
May 11, 2020 | 42.34 | 42.61 | 41.19 | 41.25 | 1,393,396 | -1.50(-3.51%) |
May 08, 2020 | 41.52 | 42.81 | 41.31 | 42.75 | 1,612,805 | +1.41(+3.42%) |
May 07, 2020 | 40.62 | 41.60 | 40.62 | 41.34 | 1,030,184 | +0.89(+2.19%) |
May 06, 2020 | 41.35 | 41.62 | 40.41 | 40.45 | 1,353,819 | -0.45(-1.10%) |
May 05, 2020 | 41.10 | 41.53 | 40.53 | 40.90 | 1,679,835 | +0.21(+0.53%) |
May 04, 2020 | 39.75 | 40.74 | 38.87 | 40.68 | 2,068,186 | +0.70(+1.76%) |