Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.84 | 50.29 | 48.42 | 49.56 | 2,752,098 | +0.47(+0.97%) |
Jul 30, 2020 | 48.73 | 51.23 | 48.24 | 49.08 | 3,732,213 | -2.90(-5.58%) |
Jul 29, 2020 | 50.50 | 52.09 | 50.50 | 51.98 | 2,375,331 | +1.11(+2.19%) |
Jul 28, 2020 | 51.49 | 51.49 | 50.47 | 50.87 | 1,696,549 | -0.62(-1.20%) |
Jul 27, 2020 | 51.09 | 51.67 | 50.78 | 51.49 | 1,005,556 | +0.58(+1.14%) |
Jul 24, 2020 | 49.81 | 51.01 | 49.53 | 50.91 | 1,212,217 | +0.13(+0.25%) |
Jul 23, 2020 | 51.57 | 51.97 | 50.34 | 50.79 | 993,921 | -0.79(-1.54%) |
Jul 22, 2020 | 51.91 | 52.15 | 51.40 | 51.58 | 978,442 | -0.24(-0.47%) |
Jul 21, 2020 | 51.83 | 52.88 | 51.66 | 51.82 | 1,377,821 | +0.41(+0.79%) |
Jul 20, 2020 | 51.08 | 51.94 | 50.88 | 51.41 | 1,573,957 | +0.59(+1.16%) |
Jul 17, 2020 | 50.35 | 51.17 | 50.14 | 50.82 | 2,122,311 | +0.75(+1.51%) |
Jul 16, 2020 | 49.53 | 50.28 | 49.44 | 50.07 | 1,203,343 | -0.69(-1.35%) |
Jul 15, 2020 | 49.42 | 50.79 | 49.07 | 50.76 | 1,612,429 | +1.86(+3.80%) |
Jul 14, 2020 | 48.59 | 48.96 | 47.88 | 48.90 | 1,705,919 | -0.15(-0.30%) |
Jul 13, 2020 | 49.88 | 51.01 | 49.02 | 49.04 | 2,122,694 | -0.66(-1.32%) |
Jul 10, 2020 | 49.53 | 49.71 | 48.90 | 49.70 | 819,415 | -0.09(-0.17%) |
Jul 09, 2020 | 49.67 | 50.25 | 48.96 | 49.79 | 1,805,250 | +0.36(+0.72%) |
Jul 08, 2020 | 49.32 | 49.85 | 48.70 | 49.43 | 1,928,647 | +0.51(+1.05%) |
Jul 07, 2020 | 48.46 | 49.74 | 48.06 | 48.92 | 2,046,788 | +0.14(+0.28%) |
Jul 06, 2020 | 49.01 | 49.57 | 48.12 | 48.78 | 2,788,869 | +0.97(+2.02%) |
Jul 02, 2020 | 46.98 | 48.21 | 46.70 | 47.82 | 2,615,098 | +1.71(+3.71%) |
Jul 01, 2020 | 46.49 | 47.02 | 46.09 | 46.10 | 1,526,624 | -0.39(-0.83%) |
Jun 30, 2020 | 47.39 | 47.39 | 45.97 | 46.49 | 2,794,405 | -0.87(-1.84%) |
Jun 29, 2020 | 47.80 | 47.90 | 46.77 | 47.36 | 1,494,426 | -0.67(-1.39%) |
Jun 26, 2020 | 48.14 | 48.96 | 47.36 | 48.03 | 6,844,005 | -0.15(-0.32%) |
Jun 25, 2020 | 47.96 | 48.40 | 47.34 | 48.18 | 1,928,220 | +0.12(+0.24%) |
Jun 24, 2020 | 48.65 | 48.97 | 47.07 | 48.07 | 1,815,120 | -1.07(-2.18%) |
Jun 23, 2020 | 49.56 | 49.67 | 48.77 | 49.14 | 1,639,353 | -0.15(-0.29%) |
Jun 22, 2020 | 49.38 | 49.95 | 48.94 | 49.29 | 1,714,723 | -0.34(-0.68%) |
Jun 19, 2020 | 50.31 | 50.88 | 49.52 | 49.62 | 2,845,258 | +0.89(+1.83%) |
Jun 18, 2020 | 48.17 | 49.05 | 48.08 | 48.73 | 2,205,118 | -0.28(-0.57%) |
Jun 17, 2020 | 47.53 | 49.84 | 46.44 | 49.02 | 5,465,609 | +3.30(+7.21%) |
Jun 16, 2020 | 47.01 | 47.01 | 45.09 | 45.72 | 3,414,516 | -0.25(-0.55%) |
Jun 15, 2020 | 46.31 | 46.33 | 45.14 | 45.97 | 3,683,203 | -1.66(-3.49%) |
Jun 12, 2020 | 48.38 | 48.98 | 47.22 | 47.63 | 2,431,259 | +0.50(+1.07%) |
Jun 11, 2020 | 47.55 | 48.25 | 46.85 | 47.13 | 1,989,950 | -1.43(-2.95%) |
Jun 10, 2020 | 49.07 | 49.32 | 48.03 | 48.56 | 1,509,714 | -0.71(-1.43%) |
Jun 09, 2020 | 49.42 | 49.67 | 48.65 | 49.27 | 1,994,768 | -0.53(-1.07%) |
Jun 08, 2020 | 48.36 | 49.83 | 48.24 | 49.80 | 2,149,294 | +1.71(+3.56%) |
Jun 05, 2020 | 48.36 | 48.84 | 47.79 | 48.09 | 1,911,796 | +0.11(+0.22%) |
Jun 04, 2020 | 47.01 | 48.15 | 46.72 | 47.98 | 2,666,835 | +0.59(+1.24%) |
Jun 03, 2020 | 46.83 | 47.79 | 46.58 | 47.39 | 2,579,572 | +1.42(+3.09%) |
Jun 02, 2020 | 45.65 | 45.98 | 45.14 | 45.97 | 2,929,568 | +0.54(+1.19%) |
Jun 01, 2020 | 45.12 | 45.70 | 44.68 | 45.43 | 1,862,708 | +0.61(+1.36%) |
May 29, 2020 | 42.89 | 44.83 | 42.66 | 44.82 | 4,509,938 | +1.90(+4.42%) |
May 28, 2020 | 44.09 | 44.58 | 42.92 | 42.92 | 2,441,358 | -0.69(-1.57%) |
May 27, 2020 | 44.32 | 44.67 | 43.13 | 43.61 | 3,176,797 | +0.00(+0.00%) |
May 26, 2020 | 43.91 | 44.58 | 43.52 | 43.61 | 5,193,437 | +1.41(+3.35%) |
May 22, 2020 | 45.08 | 45.08 | 42.07 | 42.20 | 4,823,021 | -3.76(-8.19%) |
May 21, 2020 | 47.67 | 47.67 | 45.46 | 45.96 | 3,077,871 | -1.90(-3.96%) |
May 20, 2020 | 47.76 | 48.26 | 47.56 | 47.85 | 2,430,016 | +0.71(+1.50%) |
May 19, 2020 | 45.35 | 47.36 | 45.27 | 47.15 | 2,639,665 | +2.12(+4.70%) |
May 18, 2020 | 46.64 | 46.77 | 44.78 | 45.03 | 3,078,045 | -0.57(-1.25%) |
May 15, 2020 | 47.02 | 47.60 | 45.18 | 45.60 | 3,300,822 | -1.61(-3.40%) |
May 14, 2020 | 46.44 | 47.55 | 46.02 | 47.21 | 3,002,824 | +0.04(+0.08%) |
May 13, 2020 | 47.36 | 47.86 | 46.55 | 47.17 | 2,282,579 | -0.19(-0.41%) |
May 12, 2020 | 47.62 | 48.14 | 47.36 | 47.36 | 2,507,328 | +0.05(+0.10%) |
May 11, 2020 | 46.94 | 48.00 | 46.43 | 47.31 | 2,006,899 | +0.36(+0.76%) |
May 08, 2020 | 46.00 | 47.00 | 45.91 | 46.96 | 2,030,082 | +1.38(+3.03%) |
May 07, 2020 | 45.93 | 46.38 | 45.34 | 45.57 | 2,170,201 | -0.10(-0.21%) |
May 06, 2020 | 44.97 | 45.87 | 44.97 | 45.67 | 2,242,218 | +1.18(+2.65%) |
May 05, 2020 | 44.78 | 45.43 | 44.37 | 44.49 | 1,162,338 | +0.36(+0.81%) |
May 04, 2020 | 44.56 | 44.68 | 43.66 | 44.13 | 2,930,961 | -0.75(-1.68%) |