Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.47 | 43.51 | 42.70 | 43.25 | 26,000,268 | -0.30(-0.70%) |
Jul 30, 2020 | 43.76 | 43.84 | 42.69 | 43.56 | 28,161,088 | -1.41(-3.14%) |
Jul 29, 2020 | 43.81 | 45.03 | 43.66 | 44.97 | 19,837,216 | +1.07(+2.44%) |
Jul 28, 2020 | 43.69 | 44.23 | 43.64 | 43.90 | 15,321,839 | -0.02(-0.04%) |
Jul 27, 2020 | 44.06 | 44.06 | 43.33 | 43.92 | 16,336,701 | -0.33(-0.74%) |
Jul 24, 2020 | 44.61 | 44.94 | 44.10 | 44.24 | 18,988,286 | -0.35(-0.79%) |
Jul 23, 2020 | 44.05 | 44.72 | 43.78 | 44.59 | 19,954,914 | +0.36(+0.81%) |
Jul 22, 2020 | 44.13 | 44.77 | 43.80 | 44.23 | 20,871,732 | -0.06(-0.14%) |
Jul 21, 2020 | 43.58 | 44.37 | 43.39 | 44.29 | 25,634,328 | +1.36(+3.17%) |
Jul 20, 2020 | 42.80 | 43.31 | 42.60 | 42.93 | 27,396,984 | -0.07(-0.16%) |
Jul 17, 2020 | 43.86 | 44.08 | 42.98 | 43.00 | 23,126,192 | -1.06(-2.41%) |
Jul 16, 2020 | 43.91 | 44.92 | 43.62 | 44.06 | 21,978,080 | -0.33(-0.73%) |
Jul 15, 2020 | 44.44 | 44.62 | 43.40 | 44.39 | 32,320,224 | +1.45(+3.37%) |
Jul 14, 2020 | 43.92 | 44.59 | 42.82 | 42.94 | 41,722,684 | -1.76(-3.93%) |
Jul 13, 2020 | 45.66 | 45.90 | 44.41 | 44.70 | 31,670,782 | -0.39(-0.85%) |
Jul 10, 2020 | 42.34 | 45.12 | 42.34 | 45.08 | 32,733,036 | +2.74(+6.47%) |
Jul 09, 2020 | 43.44 | 43.74 | 41.98 | 42.34 | 28,326,048 | -1.25(-2.87%) |
Jul 08, 2020 | 42.98 | 43.73 | 42.76 | 43.59 | 22,316,568 | +0.51(+1.17%) |
Jul 07, 2020 | 43.88 | 43.97 | 42.89 | 43.09 | 24,796,322 | -1.41(-3.17%) |
Jul 06, 2020 | 44.41 | 45.00 | 43.83 | 44.50 | 26,387,934 | +1.22(+2.81%) |
Jul 02, 2020 | 44.63 | 44.91 | 43.06 | 43.28 | 25,743,172 | +0.17(+0.40%) |
Jul 01, 2020 | 44.32 | 44.52 | 42.94 | 43.11 | 22,427,362 | -0.64(-1.47%) |
Jun 30, 2020 | 42.65 | 44.14 | 42.51 | 43.75 | 27,278,828 | +0.69(+1.61%) |
Jun 29, 2020 | 43.05 | 43.60 | 42.48 | 43.06 | 26,353,244 | +0.61(+1.43%) |
Jun 26, 2020 | 44.82 | 44.82 | 42.36 | 42.45 | 41,373,460 | -2.65(-5.88%) |
Jun 25, 2020 | 43.07 | 45.20 | 42.92 | 45.11 | 32,816,666 | +1.60(+3.68%) |
Jun 24, 2020 | 44.24 | 44.39 | 42.95 | 43.51 | 31,762,952 | -1.83(-4.04%) |
Jun 23, 2020 | 45.34 | 46.01 | 44.95 | 45.34 | 25,783,594 | +0.76(+1.71%) |
Jun 22, 2020 | 44.40 | 45.01 | 44.11 | 44.58 | 26,432,034 | -0.74(-1.63%) |
Jun 19, 2020 | 46.29 | 46.31 | 44.15 | 45.31 | 58,836,848 | -0.10(-0.23%) |
Jun 18, 2020 | 45.10 | 45.94 | 44.55 | 45.42 | 26,010,832 | +0.03(+0.08%) |
Jun 17, 2020 | 46.84 | 46.92 | 45.28 | 45.38 | 27,694,772 | -1.24(-2.66%) |
Jun 16, 2020 | 48.21 | 48.29 | 44.80 | 46.62 | 43,944,044 | +1.26(+2.77%) |
Jun 15, 2020 | 42.78 | 45.38 | 42.59 | 45.36 | 42,699,304 | +0.62(+1.40%) |
Jun 12, 2020 | 44.01 | 44.91 | 42.64 | 44.74 | 45,593,936 | +3.31(+7.98%) |
Jun 11, 2020 | 44.24 | 45.82 | 41.27 | 41.43 | 72,424,576 | -6.40(-13.37%) |
Jun 10, 2020 | 50.43 | 50.64 | 47.83 | 47.83 | 42,853,152 | -3.12(-6.12%) |
Jun 09, 2020 | 50.52 | 51.55 | 49.36 | 50.95 | 35,521,200 | -1.49(-2.84%) |
Jun 08, 2020 | 51.94 | 52.51 | 51.18 | 52.44 | 38,043,072 | +2.04(+4.04%) |
Jun 05, 2020 | 52.72 | 53.49 | 49.95 | 50.40 | 52,143,860 | +2.75(+5.77%) |
Jun 04, 2020 | 45.64 | 47.68 | 45.05 | 47.65 | 38,626,380 | +1.98(+4.33%) |
Jun 03, 2020 | 45.00 | 46.03 | 44.88 | 45.67 | 38,904,204 | +2.14(+4.92%) |
Jun 02, 2020 | 43.42 | 43.92 | 42.95 | 43.53 | 32,256,238 | +1.19(+2.81%) |
Jun 01, 2020 | 41.22 | 42.54 | 40.95 | 42.34 | 26,709,738 | +1.32(+3.21%) |
May 29, 2020 | 41.12 | 42.37 | 40.72 | 41.02 | 41,927,268 | -1.07(-2.54%) |
May 28, 2020 | 45.37 | 45.39 | 42.05 | 42.09 | 44,389,344 | -2.65(-5.93%) |
May 27, 2020 | 44.25 | 44.86 | 42.69 | 44.75 | 50,979,980 | +3.50(+8.49%) |
May 26, 2020 | 39.56 | 41.87 | 39.37 | 41.25 | 40,198,792 | +3.48(+9.23%) |
May 22, 2020 | 38.33 | 38.57 | 37.41 | 37.76 | 26,431,052 | -0.77(-2.00%) |
May 21, 2020 | 38.68 | 39.21 | 38.34 | 38.53 | 25,322,438 | -0.40(-1.03%) |
May 20, 2020 | 39.02 | 39.63 | 38.72 | 38.93 | 27,833,766 | +0.89(+2.34%) |
May 19, 2020 | 38.76 | 39.21 | 37.85 | 38.04 | 31,842,030 | -1.06(-2.71%) |
May 18, 2020 | 37.72 | 39.31 | 37.24 | 39.11 | 46,008,592 | +3.21(+8.95%) |
May 15, 2020 | 35.60 | 36.35 | 35.19 | 35.89 | 33,278,434 | -0.12(-0.33%) |
May 14, 2020 | 34.24 | 36.05 | 33.19 | 36.01 | 47,838,836 | +1.25(+3.60%) |
May 13, 2020 | 35.96 | 36.13 | 34.45 | 34.76 | 41,279,980 | -1.50(-4.13%) |
May 12, 2020 | 38.01 | 38.27 | 36.24 | 36.26 | 38,865,784 | -1.47(-3.90%) |
May 11, 2020 | 38.71 | 38.75 | 37.51 | 37.74 | 40,593,944 | -1.93(-4.86%) |
May 08, 2020 | 38.81 | 39.75 | 38.75 | 39.66 | 26,766,584 | +1.44(+3.76%) |
May 07, 2020 | 37.26 | 38.67 | 37.20 | 38.22 | 34,851,724 | +1.45(+3.93%) |
May 06, 2020 | 38.09 | 38.55 | 36.58 | 36.78 | 29,221,084 | -0.86(-2.28%) |
May 05, 2020 | 39.64 | 39.69 | 37.61 | 37.63 | 31,918,820 | -1.00(-2.59%) |
May 04, 2020 | 38.56 | 38.84 | 37.66 | 38.63 | 30,755,814 | -0.34(-0.88%) |