Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.25 | 51.42 | 50.08 | 51.36 | 3,137,889 | -0.04(-0.07%) |
Jul 30, 2020 | 51.61 | 51.74 | 51.00 | 51.40 | 1,424,436 | -0.92(-1.76%) |
Jul 29, 2020 | 51.38 | 52.41 | 51.38 | 52.32 | 2,280,523 | +1.04(+2.02%) |
Jul 28, 2020 | 51.44 | 51.76 | 51.11 | 51.28 | 1,912,741 | -0.40(-0.77%) |
Jul 27, 2020 | 51.10 | 52.01 | 51.10 | 51.68 | 1,597,902 | +0.52(+1.02%) |
Jul 24, 2020 | 51.20 | 51.38 | 50.90 | 51.16 | 1,684,399 | -0.15(-0.30%) |
Jul 23, 2020 | 51.25 | 51.65 | 51.06 | 51.31 | 2,288,821 | +0.26(+0.50%) |
Jul 22, 2020 | 51.22 | 52.36 | 50.52 | 51.06 | 4,161,735 | +0.46(+0.92%) |
Jul 21, 2020 | 50.92 | 51.32 | 50.59 | 50.59 | 2,083,586 | -0.26(-0.50%) |
Jul 20, 2020 | 51.05 | 51.23 | 50.56 | 50.85 | 1,583,785 | -0.30(-0.59%) |
Jul 17, 2020 | 50.40 | 51.44 | 50.31 | 51.15 | 2,274,796 | +1.07(+2.13%) |
Jul 16, 2020 | 49.16 | 50.16 | 49.16 | 50.08 | 1,679,288 | +0.63(+1.28%) |
Jul 15, 2020 | 49.09 | 49.81 | 49.09 | 49.45 | 1,726,369 | +0.79(+1.62%) |
Jul 14, 2020 | 47.14 | 48.70 | 47.08 | 48.66 | 2,133,781 | +1.34(+2.83%) |
Jul 13, 2020 | 48.55 | 48.67 | 47.27 | 47.32 | 2,305,751 | -0.83(-1.73%) |
Jul 10, 2020 | 47.84 | 48.25 | 47.39 | 48.15 | 1,428,846 | +0.40(+0.84%) |
Jul 09, 2020 | 48.39 | 48.41 | 47.34 | 47.75 | 2,054,752 | -0.63(-1.31%) |
Jul 08, 2020 | 47.82 | 48.44 | 47.79 | 48.39 | 1,339,450 | +0.73(+1.54%) |
Jul 07, 2020 | 47.34 | 48.43 | 47.34 | 47.65 | 1,735,327 | +0.13(+0.28%) |
Jul 06, 2020 | 47.91 | 48.01 | 46.66 | 47.52 | 3,654,781 | +0.16(+0.35%) |
Jul 02, 2020 | 47.96 | 48.12 | 47.32 | 47.36 | 1,485,635 | -0.10(-0.20%) |
Jul 01, 2020 | 47.74 | 47.98 | 46.87 | 47.45 | 1,855,158 | -0.21(-0.43%) |
Jun 30, 2020 | 46.68 | 47.82 | 46.38 | 47.66 | 2,106,211 | +0.91(+1.94%) |
Jun 29, 2020 | 46.58 | 46.99 | 46.30 | 46.75 | 2,271,072 | +0.34(+0.74%) |
Jun 26, 2020 | 46.83 | 47.08 | 46.20 | 46.41 | 1,804,407 | -0.38(-0.81%) |
Jun 25, 2020 | 45.68 | 46.80 | 45.48 | 46.78 | 1,750,773 | +1.23(+2.71%) |
Jun 24, 2020 | 46.09 | 46.57 | 45.54 | 45.55 | 2,577,737 | -0.96(-2.05%) |
Jun 23, 2020 | 47.77 | 47.77 | 46.48 | 46.51 | 3,092,935 | -0.44(-0.93%) |
Jun 22, 2020 | 47.10 | 47.49 | 46.70 | 46.94 | 1,417,551 | -0.16(-0.34%) |
Jun 19, 2020 | 48.04 | 48.04 | 46.93 | 47.10 | 1,721,800 | -0.46(-0.96%) |
Jun 18, 2020 | 47.53 | 47.83 | 47.37 | 47.56 | 1,122,560 | -0.22(-0.47%) |
Jun 17, 2020 | 48.07 | 48.37 | 47.58 | 47.78 | 1,125,087 | +0.08(+0.18%) |
Jun 16, 2020 | 48.07 | 48.52 | 47.33 | 47.70 | 2,217,420 | +0.93(+1.98%) |
Jun 15, 2020 | 45.61 | 47.17 | 45.10 | 46.77 | 1,884,851 | +0.01(+0.02%) |
Jun 12, 2020 | 47.16 | 47.34 | 46.00 | 46.76 | 2,349,085 | +0.93(+2.04%) |
Jun 11, 2020 | 47.08 | 47.08 | 45.83 | 45.83 | 2,170,675 | -2.45(-5.07%) |
Jun 10, 2020 | 48.69 | 48.98 | 48.22 | 48.28 | 1,555,753 | -0.64(-1.31%) |
Jun 09, 2020 | 47.63 | 49.47 | 47.62 | 48.92 | 2,212,834 | +0.19(+0.38%) |
Jun 08, 2020 | 49.26 | 49.71 | 48.44 | 48.73 | 2,295,200 | -0.58(-1.19%) |
Jun 05, 2020 | 49.18 | 50.40 | 49.06 | 49.31 | 3,274,385 | +1.31(+2.74%) |
Jun 04, 2020 | 47.89 | 48.52 | 47.85 | 48.00 | 1,402,079 | -0.31(-0.63%) |
Jun 03, 2020 | 47.48 | 48.54 | 47.22 | 48.31 | 1,763,441 | +1.42(+3.02%) |
Jun 02, 2020 | 46.69 | 47.13 | 46.34 | 46.89 | 1,489,338 | +0.63(+1.37%) |
Jun 01, 2020 | 46.38 | 46.47 | 45.91 | 46.26 | 1,638,367 | -0.07(-0.14%) |
May 29, 2020 | 46.34 | 46.64 | 45.87 | 46.33 | 2,005,803 | -0.27(-0.59%) |
May 28, 2020 | 47.42 | 47.42 | 46.56 | 46.60 | 1,848,491 | -0.38(-0.81%) |
May 27, 2020 | 46.85 | 47.06 | 45.81 | 46.98 | 2,003,351 | +0.70(+1.52%) |
May 26, 2020 | 46.12 | 46.52 | 45.71 | 46.28 | 1,825,259 | +1.53(+3.43%) |
May 22, 2020 | 44.54 | 44.84 | 44.20 | 44.74 | 1,384,985 | +0.02(+0.05%) |
May 21, 2020 | 45.26 | 45.26 | 44.28 | 44.72 | 2,603,437 | -0.58(-1.29%) |
May 20, 2020 | 43.42 | 45.53 | 43.42 | 45.31 | 4,275,837 | +2.32(+5.40%) |
May 19, 2020 | 42.67 | 43.59 | 42.28 | 42.99 | 2,429,468 | -0.09(-0.20%) |
May 18, 2020 | 42.06 | 43.32 | 41.81 | 43.07 | 2,935,252 | +2.21(+5.40%) |
May 15, 2020 | 41.18 | 41.18 | 40.55 | 40.87 | 2,314,595 | -0.33(-0.80%) |
May 14, 2020 | 41.73 | 41.97 | 40.70 | 41.19 | 3,369,340 | -1.03(-2.44%) |
May 13, 2020 | 42.20 | 42.76 | 41.36 | 42.22 | 3,547,798 | -0.20(-0.47%) |
May 12, 2020 | 42.64 | 43.42 | 42.42 | 42.42 | 2,619,421 | -0.23(-0.54%) |
May 11, 2020 | 41.96 | 42.79 | 41.85 | 42.66 | 1,345,634 | +0.16(+0.38%) |
May 08, 2020 | 42.23 | 42.57 | 41.74 | 42.49 | 1,716,950 | +0.85(+2.05%) |
May 07, 2020 | 41.47 | 42.00 | 41.17 | 41.64 | 2,132,435 | +0.62(+1.50%) |
May 06, 2020 | 40.50 | 41.22 | 40.06 | 41.03 | 5,816,899 | +0.73(+1.81%) |
May 05, 2020 | 40.89 | 41.11 | 40.27 | 40.29 | 10,715,144 | -0.19(-0.46%) |
May 04, 2020 | 40.81 | 41.04 | 39.81 | 40.48 | 6,230,595 | -0.65(-1.57%) |