Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.39 | 53.52 | 52.41 | 52.90 | 1,170,364 | -0.84(-1.56%) |
Jul 30, 2020 | 53.32 | 53.81 | 52.82 | 53.74 | 864,045 | -0.72(-1.32%) |
Jul 29, 2020 | 54.78 | 54.78 | 54.22 | 54.45 | 908,877 | +0.90(+1.68%) |
Jul 28, 2020 | 52.79 | 53.93 | 52.79 | 53.55 | 922,639 | +0.17(+0.31%) |
Jul 27, 2020 | 53.71 | 53.71 | 53.17 | 53.39 | 893,248 | +0.78(+1.48%) |
Jul 24, 2020 | 53.27 | 53.39 | 52.50 | 52.61 | 1,028,585 | +0.42(+0.80%) |
Jul 23, 2020 | 52.91 | 53.32 | 52.13 | 52.19 | 1,981,666 | +3.34(+6.84%) |
Jul 22, 2020 | 48.86 | 48.93 | 48.37 | 48.85 | 1,013,808 | +0.25(+0.52%) |
Jul 21, 2020 | 48.96 | 49.26 | 48.58 | 48.59 | 973,733 | +0.25(+0.52%) |
Jul 20, 2020 | 48.79 | 48.95 | 48.25 | 48.34 | 1,361,320 | -0.38(-0.77%) |
Jul 17, 2020 | 48.60 | 48.82 | 48.43 | 48.72 | 633,661 | +0.47(+0.98%) |
Jul 16, 2020 | 48.16 | 48.37 | 48.08 | 48.24 | 726,157 | -0.05(-0.11%) |
Jul 15, 2020 | 48.67 | 48.85 | 48.25 | 48.30 | 790,821 | +0.19(+0.40%) |
Jul 14, 2020 | 47.74 | 48.17 | 47.74 | 48.10 | 917,581 | +0.21(+0.44%) |
Jul 13, 2020 | 47.79 | 48.29 | 47.53 | 47.89 | 2,132,184 | +0.48(+1.01%) |
Jul 10, 2020 | 47.22 | 47.49 | 47.11 | 47.41 | 1,241,025 | +0.44(+0.93%) |
Jul 09, 2020 | 47.79 | 47.90 | 46.84 | 46.97 | 2,361,697 | -0.77(-1.61%) |
Jul 08, 2020 | 47.41 | 47.74 | 47.29 | 47.74 | 823,599 | +0.00(+0.00%) |
Jul 07, 2020 | 47.63 | 47.99 | 47.54 | 47.74 | 759,258 | -0.39(-0.82%) |
Jul 06, 2020 | 48.53 | 48.68 | 48.03 | 48.14 | 892,441 | -0.55(-1.13%) |
Jul 02, 2020 | 48.58 | 49.06 | 48.58 | 48.69 | 747,427 | +0.52(+1.09%) |
Jul 01, 2020 | 47.84 | 48.35 | 47.80 | 48.16 | 761,458 | +0.17(+0.35%) |
Jun 30, 2020 | 47.57 | 48.09 | 47.56 | 48.00 | 1,134,040 | -0.34(-0.71%) |
Jun 29, 2020 | 48.40 | 48.59 | 48.13 | 48.34 | 918,348 | -0.76(-1.55%) |
Jun 26, 2020 | 49.92 | 49.92 | 49.06 | 49.10 | 1,011,091 | -0.33(-0.67%) |
Jun 25, 2020 | 49.24 | 49.47 | 48.88 | 49.43 | 1,167,525 | +0.19(+0.39%) |
Jun 24, 2020 | 50.04 | 50.07 | 49.24 | 49.24 | 1,635,707 | -0.80(-1.59%) |
Jun 23, 2020 | 50.11 | 50.61 | 50.02 | 50.04 | 1,174,075 | +0.01(+0.02%) |
Jun 22, 2020 | 50.64 | 50.67 | 49.95 | 50.03 | 943,286 | -0.15(-0.30%) |
Jun 19, 2020 | 50.86 | 50.91 | 50.06 | 50.18 | 1,128,173 | +0.45(+0.91%) |
Jun 18, 2020 | 49.96 | 50.05 | 49.49 | 49.72 | 1,729,081 | -0.16(-0.32%) |
Jun 17, 2020 | 49.72 | 50.46 | 49.68 | 49.88 | 2,569,672 | +0.65(+1.31%) |
Jun 16, 2020 | 49.02 | 49.43 | 48.68 | 49.23 | 1,648,040 | +1.11(+2.31%) |
Jun 15, 2020 | 47.28 | 48.24 | 47.11 | 48.12 | 1,624,671 | +0.24(+0.49%) |
Jun 12, 2020 | 47.92 | 48.16 | 47.36 | 47.88 | 4,580,382 | +0.04(+0.07%) |
Jun 11, 2020 | 48.35 | 48.70 | 47.56 | 47.85 | 4,710,907 | -1.44(-2.93%) |
Jun 10, 2020 | 49.37 | 49.58 | 49.08 | 49.29 | 1,213,134 | +0.66(+1.37%) |
Jun 09, 2020 | 48.47 | 48.88 | 48.44 | 48.63 | 868,923 | -0.81(-1.65%) |
Jun 08, 2020 | 49.04 | 49.44 | 48.99 | 49.44 | 944,281 | +0.24(+0.50%) |
Jun 05, 2020 | 49.34 | 49.63 | 49.05 | 49.20 | 1,066,545 | +0.46(+0.95%) |
Jun 04, 2020 | 48.83 | 49.15 | 48.62 | 48.73 | 1,055,987 | +0.03(+0.05%) |
Jun 03, 2020 | 48.27 | 49.06 | 48.19 | 48.71 | 1,133,616 | +0.91(+1.90%) |
Jun 02, 2020 | 47.73 | 47.92 | 47.49 | 47.80 | 982,923 | +0.23(+0.48%) |
Jun 01, 2020 | 47.43 | 47.70 | 47.25 | 47.57 | 942,545 | +0.30(+0.63%) |
May 29, 2020 | 47.66 | 47.69 | 46.85 | 47.27 | 1,749,943 | +0.38(+0.82%) |
May 28, 2020 | 46.59 | 47.20 | 46.56 | 46.89 | 2,773,175 | +1.20(+2.62%) |
May 27, 2020 | 44.41 | 45.73 | 44.39 | 45.69 | 1,926,714 | +1.01(+2.27%) |
May 26, 2020 | 45.04 | 45.07 | 44.60 | 44.67 | 1,269,596 | +0.27(+0.61%) |
May 22, 2020 | 44.04 | 44.50 | 43.93 | 44.40 | 1,133,661 | -0.06(-0.14%) |
May 21, 2020 | 44.95 | 45.02 | 44.42 | 44.46 | 1,472,314 | -0.52(-1.15%) |
May 20, 2020 | 44.88 | 45.23 | 44.78 | 44.98 | 1,286,079 | +0.66(+1.50%) |
May 19, 2020 | 45.03 | 45.13 | 44.31 | 44.32 | 1,857,540 | -1.56(-3.39%) |
May 18, 2020 | 45.30 | 46.04 | 45.16 | 45.87 | 1,518,046 | +1.08(+2.42%) |
May 15, 2020 | 44.34 | 44.79 | 44.31 | 44.79 | 1,752,573 | +0.19(+0.43%) |
May 14, 2020 | 44.46 | 44.69 | 44.10 | 44.60 | 1,488,805 | -0.30(-0.67%) |
May 13, 2020 | 45.24 | 45.44 | 44.67 | 44.90 | 1,228,270 | -0.09(-0.19%) |
May 12, 2020 | 45.49 | 45.67 | 44.98 | 44.98 | 1,177,767 | -0.28(-0.61%) |
May 11, 2020 | 44.72 | 45.47 | 44.59 | 45.26 | 1,876,790 | +0.28(+0.62%) |
May 08, 2020 | 44.63 | 45.08 | 44.27 | 44.98 | 2,804,894 | +1.15(+2.63%) |
May 07, 2020 | 43.96 | 44.15 | 43.49 | 43.83 | 1,405,747 | +0.67(+1.55%) |
May 06, 2020 | 43.96 | 43.99 | 43.14 | 43.16 | 1,253,731 | -0.72(-1.64%) |
May 05, 2020 | 43.87 | 44.19 | 43.74 | 43.88 | 1,856,435 | -0.30(-0.69%) |
May 04, 2020 | 43.99 | 44.24 | 43.62 | 44.19 | 1,353,607 | -0.47(-1.05%) |