Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.12 | 43.58 | 42.36 | 43.58 | 2,089,846 | +0.25(+0.58%) |
Jul 30, 2020 | 43.41 | 43.43 | 42.52 | 43.33 | 355,832 | -1.00(-2.25%) |
Jul 29, 2020 | 43.29 | 44.60 | 43.29 | 44.33 | 549,352 | +1.07(+2.47%) |
Jul 28, 2020 | 43.67 | 43.86 | 43.06 | 43.27 | 475,134 | -0.62(-1.42%) |
Jul 27, 2020 | 43.01 | 43.95 | 42.95 | 43.89 | 602,022 | +0.81(+1.87%) |
Jul 24, 2020 | 43.03 | 43.29 | 42.66 | 43.08 | 743,394 | +0.05(+0.11%) |
Jul 23, 2020 | 43.05 | 43.51 | 42.85 | 43.04 | 687,318 | -0.33(-0.75%) |
Jul 22, 2020 | 43.21 | 43.76 | 42.81 | 43.36 | 387,699 | -0.29(-0.66%) |
Jul 21, 2020 | 43.72 | 43.87 | 43.31 | 43.65 | 696,833 | +0.44(+1.03%) |
Jul 20, 2020 | 44.32 | 44.68 | 43.07 | 43.21 | 432,057 | -1.25(-2.82%) |
Jul 17, 2020 | 44.83 | 45.14 | 44.31 | 44.46 | 296,720 | -0.06(-0.13%) |
Jul 16, 2020 | 44.14 | 44.88 | 43.69 | 44.52 | 319,004 | +0.17(+0.39%) |
Jul 15, 2020 | 44.90 | 45.28 | 43.82 | 44.35 | 399,700 | +0.44(+1.00%) |
Jul 14, 2020 | 42.08 | 43.97 | 41.76 | 43.91 | 543,993 | +2.00(+4.78%) |
Jul 13, 2020 | 41.84 | 42.55 | 41.20 | 41.90 | 338,301 | +0.61(+1.48%) |
Jul 10, 2020 | 40.66 | 41.34 | 40.62 | 41.29 | 448,212 | +0.97(+2.40%) |
Jul 09, 2020 | 41.33 | 41.40 | 39.97 | 40.32 | 518,305 | -1.18(-2.84%) |
Jul 08, 2020 | 41.56 | 42.28 | 40.88 | 41.50 | 409,264 | -0.22(-0.53%) |
Jul 07, 2020 | 41.96 | 42.54 | 41.61 | 41.72 | 362,035 | -0.83(-1.96%) |
Jul 06, 2020 | 43.23 | 43.26 | 42.33 | 42.56 | 387,360 | +0.35(+0.84%) |
Jul 02, 2020 | 42.90 | 43.42 | 41.98 | 42.20 | 423,259 | +0.20(+0.48%) |
Jul 01, 2020 | 42.62 | 42.82 | 41.52 | 42.00 | 460,387 | -0.72(-1.68%) |
Jun 30, 2020 | 42.26 | 43.04 | 41.90 | 42.72 | 743,622 | +0.16(+0.38%) |
Jun 29, 2020 | 41.70 | 43.21 | 41.57 | 42.56 | 858,411 | +1.85(+4.54%) |
Jun 26, 2020 | 40.67 | 41.11 | 39.58 | 40.71 | 1,447,895 | -0.34(-0.82%) |
Jun 25, 2020 | 40.54 | 41.55 | 39.39 | 41.04 | 850,519 | +1.72(+4.38%) |
Jun 24, 2020 | 40.03 | 40.06 | 38.63 | 39.32 | 995,692 | -1.28(-3.16%) |
Jun 23, 2020 | 41.61 | 41.72 | 40.26 | 40.60 | 533,563 | -0.17(-0.42%) |
Jun 22, 2020 | 39.76 | 40.80 | 39.33 | 40.77 | 533,252 | +0.55(+1.36%) |
Jun 19, 2020 | 40.78 | 41.07 | 39.47 | 40.23 | 663,079 | +0.07(+0.17%) |
Jun 18, 2020 | 39.74 | 40.85 | 39.74 | 40.16 | 401,833 | -0.15(-0.38%) |
Jun 17, 2020 | 40.43 | 40.57 | 39.44 | 40.31 | 512,161 | -0.07(-0.17%) |
Jun 16, 2020 | 40.76 | 40.95 | 39.63 | 40.38 | 783,925 | +1.56(+4.02%) |
Jun 15, 2020 | 36.90 | 38.95 | 36.66 | 38.82 | 733,076 | +0.50(+1.30%) |
Jun 12, 2020 | 37.70 | 38.41 | 37.08 | 38.32 | 618,289 | +2.29(+6.35%) |
Jun 11, 2020 | 38.36 | 38.70 | 35.91 | 36.03 | 603,424 | -4.18(-10.39%) |
Jun 10, 2020 | 40.83 | 41.34 | 40.14 | 40.21 | 470,298 | -0.87(-2.12%) |
Jun 09, 2020 | 41.19 | 41.31 | 40.50 | 41.08 | 416,569 | -1.09(-2.59%) |
Jun 08, 2020 | 41.59 | 42.30 | 41.58 | 42.17 | 320,076 | +1.00(+2.42%) |
Jun 05, 2020 | 42.53 | 44.06 | 41.07 | 41.18 | 552,409 | +0.45(+1.11%) |
Jun 04, 2020 | 39.37 | 40.78 | 39.13 | 40.73 | 370,771 | +0.94(+2.36%) |
Jun 03, 2020 | 39.36 | 40.47 | 38.42 | 39.79 | 507,188 | +1.61(+4.21%) |
Jun 02, 2020 | 37.00 | 38.35 | 36.62 | 38.18 | 306,233 | +1.62(+4.43%) |
Jun 01, 2020 | 36.27 | 37.10 | 36.00 | 36.56 | 314,856 | +0.53(+1.46%) |
May 29, 2020 | 36.29 | 37.07 | 35.44 | 36.03 | 501,459 | -0.85(-2.31%) |
May 28, 2020 | 38.72 | 39.02 | 36.72 | 36.88 | 380,117 | -0.94(-2.48%) |
May 27, 2020 | 37.54 | 38.25 | 37.30 | 37.82 | 407,246 | +1.38(+3.78%) |
May 26, 2020 | 36.36 | 37.00 | 36.10 | 36.44 | 406,701 | +1.50(+4.30%) |
May 22, 2020 | 34.91 | 35.04 | 34.36 | 34.94 | 205,992 | +0.21(+0.61%) |
May 21, 2020 | 35.12 | 35.46 | 34.54 | 34.73 | 409,068 | -0.47(-1.33%) |
May 20, 2020 | 35.13 | 35.79 | 34.72 | 35.20 | 357,372 | +0.74(+2.14%) |
May 19, 2020 | 33.77 | 34.96 | 33.27 | 34.46 | 403,737 | +0.30(+0.87%) |
May 18, 2020 | 33.21 | 34.41 | 33.03 | 34.16 | 474,777 | +2.66(+8.45%) |
May 15, 2020 | 30.41 | 31.95 | 29.85 | 31.50 | 732,822 | +0.93(+3.04%) |
May 14, 2020 | 29.84 | 30.58 | 29.17 | 30.57 | 466,406 | -0.15(-0.50%) |
May 13, 2020 | 32.54 | 32.54 | 30.57 | 30.73 | 392,059 | -2.23(-6.77%) |
May 12, 2020 | 34.31 | 34.55 | 32.84 | 32.96 | 355,396 | -1.35(-3.94%) |
May 11, 2020 | 34.17 | 34.64 | 33.56 | 34.31 | 569,210 | -0.53(-1.51%) |
May 08, 2020 | 33.48 | 34.84 | 33.25 | 34.84 | 315,200 | +2.18(+6.69%) |
May 07, 2020 | 33.34 | 33.80 | 32.47 | 32.65 | 556,426 | -0.04(-0.12%) |
May 06, 2020 | 33.14 | 33.35 | 32.38 | 32.69 | 305,713 | -0.44(-1.33%) |
May 05, 2020 | 33.88 | 34.39 | 32.93 | 33.13 | 472,487 | -0.19(-0.57%) |
May 04, 2020 | 33.47 | 34.24 | 32.75 | 33.32 | 390,788 | -0.75(-2.19%) |