Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 37.47 | 38.27 | 37.42 | 38.24 | 3,531,870 | +0.22(+0.58%) |
Jul 30, 2020 | 38.64 | 38.92 | 37.62 | 38.02 | 3,953,400 | -1.57(-3.96%) |
Jul 29, 2020 | 38.68 | 39.60 | 38.32 | 39.59 | 3,695,471 | +1.00(+2.60%) |
Jul 28, 2020 | 39.27 | 39.74 | 38.52 | 38.58 | 3,385,598 | -1.05(-2.66%) |
Jul 27, 2020 | 39.84 | 40.39 | 39.32 | 39.63 | 3,032,119 | -0.39(-0.98%) |
Jul 24, 2020 | 40.11 | 40.79 | 39.68 | 40.03 | 3,742,972 | +0.16(+0.39%) |
Jul 23, 2020 | 40.47 | 40.88 | 39.69 | 39.87 | 6,047,999 | -1.09(-2.67%) |
Jul 22, 2020 | 40.49 | 41.20 | 40.00 | 40.96 | 3,142,620 | -0.19(-0.46%) |
Jul 21, 2020 | 39.75 | 41.62 | 39.75 | 41.15 | 5,616,724 | +2.22(+5.70%) |
Jul 20, 2020 | 38.30 | 39.71 | 38.30 | 38.93 | 4,905,770 | +0.44(+1.15%) |
Jul 17, 2020 | 39.04 | 39.90 | 38.25 | 38.49 | 3,613,714 | -0.54(-1.38%) |
Jul 16, 2020 | 37.97 | 39.46 | 37.66 | 39.03 | 3,773,731 | +0.60(+1.56%) |
Jul 15, 2020 | 39.10 | 39.20 | 37.49 | 38.43 | 5,189,341 | +0.15(+0.38%) |
Jul 14, 2020 | 36.31 | 38.30 | 36.01 | 38.28 | 4,562,542 | +1.89(+5.18%) |
Jul 13, 2020 | 37.14 | 37.36 | 36.07 | 36.40 | 4,714,720 | -0.36(-0.99%) |
Jul 10, 2020 | 35.90 | 36.90 | 35.66 | 36.76 | 7,713,148 | +0.86(+2.39%) |
Jul 09, 2020 | 38.28 | 38.41 | 35.86 | 35.90 | 6,433,960 | -3.30(-8.41%) |
Jul 08, 2020 | 39.09 | 39.48 | 38.20 | 39.20 | 4,776,061 | +0.24(+0.62%) |
Jul 07, 2020 | 40.23 | 40.31 | 38.88 | 38.96 | 4,668,014 | -1.86(-4.56%) |
Jul 06, 2020 | 41.48 | 42.18 | 40.38 | 40.82 | 2,940,621 | -0.09(-0.22%) |
Jul 02, 2020 | 41.43 | 41.81 | 40.85 | 40.91 | 5,145,310 | +0.53(+1.32%) |
Jul 01, 2020 | 41.32 | 42.10 | 40.31 | 40.37 | 4,191,218 | -0.65(-1.58%) |
Jun 30, 2020 | 39.72 | 41.31 | 39.50 | 41.02 | 3,834,415 | +0.82(+2.03%) |
Jun 29, 2020 | 39.70 | 40.37 | 39.22 | 40.20 | 3,252,980 | +0.72(+1.83%) |
Jun 26, 2020 | 40.62 | 40.70 | 39.20 | 39.48 | 5,362,908 | -1.60(-3.88%) |
Jun 25, 2020 | 39.22 | 41.14 | 38.88 | 41.08 | 4,327,849 | +1.44(+3.64%) |
Jun 24, 2020 | 41.76 | 42.35 | 39.60 | 39.64 | 5,255,229 | -2.84(-6.69%) |
Jun 23, 2020 | 43.07 | 43.32 | 42.11 | 42.48 | 4,754,746 | +0.03(+0.08%) |
Jun 22, 2020 | 42.10 | 42.77 | 41.56 | 42.45 | 4,118,410 | +0.10(+0.23%) |
Jun 19, 2020 | 44.89 | 44.93 | 42.33 | 42.35 | 9,791,204 | -0.51(-1.19%) |
Jun 18, 2020 | 42.11 | 43.60 | 41.68 | 42.86 | 4,253,435 | +0.36(+0.86%) |
Jun 17, 2020 | 44.13 | 44.17 | 42.46 | 42.50 | 4,857,456 | -1.72(-3.88%) |
Jun 16, 2020 | 44.17 | 44.48 | 42.03 | 44.21 | 5,756,356 | +1.94(+4.58%) |
Jun 15, 2020 | 40.27 | 42.71 | 39.90 | 42.28 | 6,687,560 | -0.29(-0.68%) |
Jun 12, 2020 | 43.60 | 43.87 | 41.02 | 42.57 | 5,622,496 | +1.15(+2.78%) |
Jun 11, 2020 | 41.92 | 44.48 | 41.35 | 41.42 | 7,274,198 | -3.63(-8.05%) |
Jun 10, 2020 | 46.99 | 47.05 | 45.02 | 45.05 | 7,839,659 | -3.11(-6.46%) |
Jun 09, 2020 | 48.23 | 49.73 | 47.49 | 48.16 | 7,825,160 | -2.14(-4.25%) |
Jun 08, 2020 | 50.18 | 50.55 | 47.86 | 50.29 | 7,502,081 | +2.27(+4.72%) |
Jun 05, 2020 | 47.95 | 48.47 | 47.14 | 48.03 | 7,813,797 | +3.37(+7.54%) |
Jun 04, 2020 | 44.54 | 45.09 | 43.85 | 44.66 | 5,385,893 | -0.18(-0.40%) |
Jun 03, 2020 | 45.43 | 45.56 | 43.67 | 44.84 | 5,727,255 | +0.45(+1.02%) |
Jun 02, 2020 | 42.51 | 44.41 | 42.39 | 44.38 | 5,955,537 | +2.43(+5.79%) |
Jun 01, 2020 | 41.07 | 42.04 | 40.49 | 41.95 | 4,030,925 | +0.68(+1.65%) |
May 29, 2020 | 41.69 | 41.69 | 40.43 | 41.27 | 8,155,014 | -0.54(-1.30%) |
May 28, 2020 | 42.60 | 43.00 | 41.55 | 41.82 | 5,790,358 | -0.88(-2.07%) |
May 27, 2020 | 42.33 | 42.71 | 40.75 | 42.70 | 4,901,106 | +1.04(+2.51%) |
May 26, 2020 | 44.02 | 44.03 | 41.54 | 41.65 | 7,021,059 | -0.68(-1.61%) |
May 22, 2020 | 42.28 | 42.41 | 41.26 | 42.33 | 3,087,754 | -0.03(-0.08%) |
May 21, 2020 | 42.88 | 43.37 | 41.79 | 42.37 | 4,792,980 | -0.27(-0.63%) |
May 20, 2020 | 41.82 | 43.23 | 41.71 | 42.63 | 4,079,830 | +1.61(+3.93%) |
May 19, 2020 | 42.34 | 42.73 | 40.96 | 41.02 | 4,395,299 | -1.44(-3.39%) |
May 18, 2020 | 40.89 | 42.66 | 40.50 | 42.46 | 7,831,796 | +3.85(+9.98%) |
May 15, 2020 | 38.13 | 39.52 | 38.01 | 38.61 | 4,946,235 | +0.10(+0.25%) |
May 14, 2020 | 38.17 | 39.65 | 37.18 | 38.51 | 7,290,905 | -0.52(-1.33%) |
May 13, 2020 | 40.04 | 40.04 | 38.50 | 39.03 | 7,123,210 | -1.23(-3.06%) |
May 12, 2020 | 40.50 | 40.92 | 39.44 | 40.26 | 6,526,504 | -0.10(-0.24%) |
May 11, 2020 | 41.09 | 42.08 | 40.09 | 40.36 | 6,519,455 | -1.30(-3.13%) |
May 08, 2020 | 39.92 | 41.71 | 39.24 | 41.66 | 8,997,623 | +2.54(+6.50%) |
May 07, 2020 | 38.52 | 40.01 | 38.37 | 39.12 | 7,294,724 | +2.00(+5.39%) |
May 06, 2020 | 37.36 | 38.12 | 36.92 | 37.12 | 4,010,405 | -0.17(-0.46%) |
May 05, 2020 | 39.27 | 39.84 | 37.01 | 37.29 | 8,869,001 | -0.56(-1.48%) |
May 04, 2020 | 35.22 | 37.90 | 35.03 | 37.85 | 9,521,557 | +1.76(+4.87%) |