Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.83 | 53.66 | 51.90 | 52.93 | 1,338,785 | +0.02(+0.04%) |
Jul 30, 2020 | 52.16 | 53.26 | 51.44 | 52.91 | 828,907 | -0.33(-0.62%) |
Jul 29, 2020 | 50.09 | 53.31 | 49.72 | 53.24 | 1,790,472 | +3.73(+7.53%) |
Jul 28, 2020 | 49.57 | 50.02 | 49.11 | 49.51 | 881,175 | +0.03(+0.06%) |
Jul 27, 2020 | 50.28 | 50.67 | 48.63 | 49.49 | 1,012,122 | -0.78(-1.56%) |
Jul 24, 2020 | 48.24 | 51.06 | 48.11 | 50.27 | 1,599,070 | +1.67(+3.43%) |
Jul 23, 2020 | 47.84 | 48.90 | 47.45 | 48.60 | 823,888 | +0.52(+1.08%) |
Jul 22, 2020 | 47.30 | 49.17 | 47.25 | 48.08 | 1,305,117 | +0.33(+0.69%) |
Jul 21, 2020 | 48.90 | 49.34 | 47.55 | 47.75 | 975,419 | -0.53(-1.09%) |
Jul 20, 2020 | 48.61 | 49.06 | 47.17 | 48.28 | 792,998 | -0.85(-1.73%) |
Jul 17, 2020 | 48.89 | 49.60 | 48.48 | 49.13 | 833,715 | +0.10(+0.21%) |
Jul 16, 2020 | 50.68 | 50.85 | 48.82 | 49.02 | 1,160,838 | -2.28(-4.44%) |
Jul 15, 2020 | 50.11 | 51.45 | 49.50 | 51.30 | 1,696,245 | +4.10(+8.68%) |
Jul 14, 2020 | 46.82 | 47.30 | 46.07 | 47.21 | 904,173 | +0.79(+1.70%) |
Jul 13, 2020 | 47.48 | 48.73 | 46.25 | 46.41 | 1,000,732 | -0.25(-0.54%) |
Jul 10, 2020 | 45.55 | 46.91 | 45.24 | 46.67 | 869,701 | +0.91(+2.00%) |
Jul 09, 2020 | 46.96 | 47.64 | 44.13 | 45.76 | 1,691,403 | -0.46(-1.00%) |
Jul 08, 2020 | 46.14 | 46.89 | 45.65 | 46.22 | 1,218,825 | +0.05(+0.10%) |
Jul 07, 2020 | 47.86 | 48.02 | 45.83 | 46.17 | 1,195,392 | -2.52(-5.18%) |
Jul 06, 2020 | 48.18 | 49.01 | 47.29 | 48.69 | 1,283,546 | +1.36(+2.87%) |
Jul 02, 2020 | 49.75 | 49.75 | 47.20 | 47.34 | 1,384,112 | -1.22(-2.52%) |
Jul 01, 2020 | 48.94 | 49.85 | 47.74 | 48.56 | 1,863,660 | -0.96(-1.94%) |
Jun 30, 2020 | 50.30 | 50.50 | 48.65 | 49.52 | 1,813,157 | +2.58(+5.50%) |
Jun 29, 2020 | 47.74 | 50.45 | 46.94 | 46.94 | 1,627,959 | +0.00(+0.00%) |
Jun 26, 2020 | 48.87 | 49.28 | 45.95 | 46.94 | 2,446,904 | -2.57(-5.19%) |
Jun 25, 2020 | 48.17 | 50.00 | 47.74 | 49.51 | 1,936,832 | +0.76(+1.57%) |
Jun 24, 2020 | 51.12 | 51.12 | 48.12 | 48.75 | 1,512,446 | -2.56(-4.99%) |
Jun 23, 2020 | 49.71 | 51.62 | 48.80 | 51.31 | 1,894,648 | +2.70(+5.56%) |
Jun 22, 2020 | 47.43 | 48.66 | 46.75 | 48.61 | 1,226,857 | +0.66(+1.39%) |
Jun 19, 2020 | 50.78 | 51.08 | 47.28 | 47.95 | 1,556,927 | -2.19(-4.37%) |
Jun 18, 2020 | 48.99 | 50.51 | 48.14 | 50.14 | 1,325,697 | +0.51(+1.03%) |
Jun 17, 2020 | 51.26 | 51.39 | 49.34 | 49.63 | 1,447,615 | -1.92(-3.73%) |
Jun 16, 2020 | 53.23 | 54.54 | 50.95 | 51.55 | 2,079,723 | +0.79(+1.56%) |
Jun 15, 2020 | 46.60 | 50.93 | 46.17 | 50.76 | 995,041 | +1.71(+3.50%) |
Jun 12, 2020 | 48.99 | 50.38 | 46.52 | 49.04 | 1,438,993 | +1.99(+4.22%) |
Jun 11, 2020 | 48.38 | 49.10 | 46.76 | 47.06 | 1,453,623 | -4.66(-9.02%) |
Jun 10, 2020 | 53.47 | 53.48 | 51.07 | 51.72 | 1,500,293 | -1.95(-3.63%) |
Jun 09, 2020 | 55.98 | 56.36 | 53.52 | 53.67 | 1,558,941 | -3.60(-6.28%) |
Jun 08, 2020 | 58.74 | 59.16 | 56.49 | 57.27 | 1,470,109 | -0.38(-0.65%) |
Jun 05, 2020 | 56.52 | 59.29 | 56.29 | 57.64 | 1,991,725 | +2.46(+4.46%) |
Jun 04, 2020 | 54.14 | 55.83 | 53.42 | 55.19 | 1,627,245 | +0.57(+1.03%) |
Jun 03, 2020 | 51.66 | 55.24 | 51.16 | 54.62 | 2,056,760 | +4.12(+8.15%) |
Jun 02, 2020 | 49.98 | 50.63 | 49.23 | 50.50 | 1,128,717 | +0.59(+1.19%) |
Jun 01, 2020 | 49.03 | 50.72 | 48.58 | 49.91 | 1,385,741 | +1.06(+2.18%) |
May 29, 2020 | 48.98 | 49.76 | 48.04 | 48.85 | 1,360,971 | -0.15(-0.31%) |
May 28, 2020 | 52.71 | 52.77 | 48.68 | 49.00 | 1,260,351 | -2.77(-5.35%) |
May 27, 2020 | 50.05 | 52.10 | 49.33 | 51.77 | 1,832,907 | +3.68(+7.66%) |
May 26, 2020 | 49.46 | 49.69 | 47.93 | 48.08 | 1,010,849 | +0.65(+1.37%) |
May 22, 2020 | 47.74 | 48.05 | 46.86 | 47.43 | 1,287,196 | -0.09(-0.20%) |
May 21, 2020 | 46.78 | 47.65 | 45.88 | 47.53 | 1,127,710 | +0.46(+0.98%) |
May 20, 2020 | 46.42 | 47.57 | 46.19 | 47.06 | 1,119,406 | +1.67(+3.67%) |
May 19, 2020 | 45.64 | 46.94 | 44.28 | 45.40 | 1,047,373 | -0.36(-0.78%) |
May 18, 2020 | 45.18 | 46.70 | 44.95 | 45.76 | 1,992,732 | +2.91(+6.79%) |
May 15, 2020 | 40.88 | 42.91 | 40.88 | 42.84 | 968,528 | +1.45(+3.50%) |
May 14, 2020 | 39.80 | 42.09 | 39.26 | 41.39 | 1,398,365 | -0.07(-0.16%) |
May 13, 2020 | 42.88 | 43.32 | 39.88 | 41.46 | 1,738,275 | -1.92(-4.43%) |
May 12, 2020 | 46.18 | 46.34 | 43.36 | 43.38 | 1,689,497 | -2.36(-5.15%) |
May 11, 2020 | 44.17 | 46.21 | 43.57 | 45.74 | 2,520,931 | +0.91(+2.04%) |
May 08, 2020 | 44.46 | 45.45 | 44.08 | 44.82 | 1,702,355 | +1.54(+3.57%) |
May 07, 2020 | 42.55 | 43.97 | 42.55 | 43.28 | 1,648,778 | +1.50(+3.59%) |
May 06, 2020 | 41.86 | 42.61 | 40.66 | 41.78 | 1,721,971 | +0.65(+1.58%) |
May 05, 2020 | 41.92 | 46.16 | 40.93 | 41.13 | 3,821,497 | -2.51(-5.74%) |
May 04, 2020 | 40.98 | 43.79 | 40.33 | 43.64 | 2,836,359 | +1.38(+3.25%) |