Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.82 | 47.97 | 46.42 | 47.15 | 5,549,303 | -0.85(-1.76%) |
Jul 30, 2020 | 47.08 | 48.28 | 46.84 | 47.99 | 2,399,895 | -0.15(-0.31%) |
Jul 29, 2020 | 47.34 | 48.18 | 46.88 | 48.14 | 3,250,223 | +1.36(+2.92%) |
Jul 28, 2020 | 44.90 | 47.13 | 44.89 | 46.78 | 2,519,591 | +1.87(+4.18%) |
Jul 27, 2020 | 45.04 | 45.17 | 44.13 | 44.90 | 1,754,564 | -0.36(-0.80%) |
Jul 24, 2020 | 45.97 | 46.40 | 45.02 | 45.26 | 2,523,474 | -0.46(-1.00%) |
Jul 23, 2020 | 45.49 | 46.18 | 45.23 | 45.72 | 2,362,343 | -0.34(-0.75%) |
Jul 22, 2020 | 43.34 | 46.53 | 43.04 | 46.06 | 4,531,516 | +2.51(+5.76%) |
Jul 21, 2020 | 44.00 | 44.43 | 43.48 | 43.55 | 1,870,697 | +0.16(+0.37%) |
Jul 20, 2020 | 44.44 | 44.85 | 43.22 | 43.40 | 2,789,415 | -1.49(-3.31%) |
Jul 17, 2020 | 44.10 | 45.16 | 43.69 | 44.88 | 2,485,985 | +0.98(+2.23%) |
Jul 16, 2020 | 44.43 | 45.00 | 43.60 | 43.91 | 2,439,049 | -1.02(-2.27%) |
Jul 15, 2020 | 45.36 | 45.50 | 44.17 | 44.93 | 2,340,961 | +0.97(+2.20%) |
Jul 14, 2020 | 44.10 | 44.88 | 43.78 | 43.96 | 2,241,394 | -0.07(-0.16%) |
Jul 13, 2020 | 44.67 | 44.96 | 43.72 | 44.03 | 2,350,979 | -0.47(-1.05%) |
Jul 10, 2020 | 43.18 | 44.54 | 43.12 | 44.50 | 2,786,466 | +1.19(+2.74%) |
Jul 09, 2020 | 43.78 | 43.92 | 42.29 | 43.31 | 2,602,946 | -0.73(-1.66%) |
Jul 08, 2020 | 44.03 | 44.41 | 43.39 | 44.04 | 2,910,703 | +0.07(+0.16%) |
Jul 07, 2020 | 45.31 | 45.31 | 43.90 | 43.97 | 2,576,060 | -2.08(-4.51%) |
Jul 06, 2020 | 47.81 | 47.82 | 45.83 | 46.05 | 1,644,178 | -0.28(-0.61%) |
Jul 02, 2020 | 48.32 | 48.63 | 46.11 | 46.33 | 2,107,458 | -0.89(-1.88%) |
Jul 01, 2020 | 45.94 | 47.62 | 45.48 | 47.22 | 2,918,701 | +1.66(+3.65%) |
Jun 30, 2020 | 45.22 | 46.20 | 44.63 | 45.55 | 3,388,924 | +0.43(+0.96%) |
Jun 29, 2020 | 44.45 | 45.17 | 43.27 | 45.12 | 2,074,872 | +1.34(+3.06%) |
Jun 26, 2020 | 44.08 | 44.61 | 43.50 | 43.78 | 4,350,672 | -0.41(-0.94%) |
Jun 25, 2020 | 43.05 | 44.23 | 42.50 | 44.20 | 2,976,042 | +0.73(+1.68%) |
Jun 24, 2020 | 44.28 | 44.65 | 41.53 | 43.47 | 4,034,442 | -1.85(-4.08%) |
Jun 23, 2020 | 45.61 | 46.08 | 44.88 | 45.32 | 2,208,842 | +0.09(+0.19%) |
Jun 22, 2020 | 45.74 | 46.35 | 44.53 | 45.23 | 4,312,320 | +0.33(+0.75%) |
Jun 19, 2020 | 50.09 | 50.09 | 44.17 | 44.89 | 12,693,485 | -4.23(-8.62%) |
Jun 18, 2020 | 48.46 | 49.61 | 48.25 | 49.13 | 2,402,976 | -0.18(-0.37%) |
Jun 17, 2020 | 51.25 | 51.42 | 49.13 | 49.31 | 3,046,764 | -1.43(-2.81%) |
Jun 16, 2020 | 52.57 | 52.61 | 49.62 | 50.74 | 3,061,794 | +1.34(+2.71%) |
Jun 15, 2020 | 46.45 | 49.61 | 46.17 | 49.40 | 3,621,168 | +0.77(+1.59%) |
Jun 12, 2020 | 48.35 | 48.83 | 45.76 | 48.63 | 4,257,858 | +3.43(+7.60%) |
Jun 11, 2020 | 45.20 | 47.66 | 44.67 | 45.19 | 6,220,389 | -3.90(-7.94%) |
Jun 10, 2020 | 51.89 | 51.89 | 48.82 | 49.09 | 4,489,240 | -3.37(-6.43%) |
Jun 09, 2020 | 52.23 | 53.92 | 51.52 | 52.46 | 4,835,056 | -1.80(-3.33%) |
Jun 08, 2020 | 55.30 | 55.64 | 53.70 | 54.27 | 5,359,911 | +0.04(+0.08%) |
Jun 05, 2020 | 55.46 | 56.94 | 53.56 | 54.22 | 7,335,490 | +2.54(+4.92%) |
Jun 04, 2020 | 51.47 | 51.91 | 50.37 | 51.68 | 3,857,470 | -0.23(-0.44%) |
Jun 03, 2020 | 49.07 | 52.23 | 48.84 | 51.91 | 4,489,099 | +3.69(+7.65%) |
Jun 02, 2020 | 47.42 | 48.55 | 46.99 | 48.22 | 4,497,100 | +1.51(+3.22%) |
Jun 01, 2020 | 44.42 | 47.04 | 44.27 | 46.72 | 4,338,420 | +2.11(+4.74%) |
May 29, 2020 | 44.34 | 45.38 | 43.28 | 44.60 | 8,502,085 | -0.59(-1.31%) |
May 28, 2020 | 46.23 | 46.50 | 44.66 | 45.19 | 4,439,131 | -0.48(-1.06%) |
May 27, 2020 | 46.88 | 47.51 | 45.03 | 45.68 | 5,028,444 | +0.68(+1.51%) |
May 26, 2020 | 45.86 | 46.64 | 44.03 | 45.00 | 6,022,985 | +2.90(+6.90%) |
May 22, 2020 | 40.88 | 42.13 | 40.68 | 42.09 | 2,712,169 | +1.23(+3.02%) |
May 21, 2020 | 40.27 | 41.25 | 39.93 | 40.86 | 3,855,560 | +0.59(+1.46%) |
May 20, 2020 | 39.77 | 40.48 | 39.29 | 40.27 | 3,888,705 | +0.48(+1.22%) |
May 19, 2020 | 39.72 | 40.62 | 38.33 | 39.79 | 3,682,746 | +0.06(+0.16%) |
May 18, 2020 | 37.16 | 40.15 | 37.16 | 39.73 | 5,865,305 | +4.48(+12.71%) |
May 15, 2020 | 34.49 | 35.49 | 34.19 | 35.25 | 8,362,076 | +0.27(+0.77%) |
May 14, 2020 | 31.91 | 35.03 | 31.28 | 34.98 | 6,073,985 | +2.06(+6.27%) |
May 13, 2020 | 33.91 | 34.57 | 32.52 | 32.91 | 7,747,048 | -1.57(-4.55%) |
May 12, 2020 | 36.53 | 36.78 | 33.80 | 34.48 | 8,881,722 | -1.99(-5.44%) |
May 11, 2020 | 38.05 | 39.06 | 36.42 | 36.47 | 5,839,416 | -2.16(-5.59%) |
May 08, 2020 | 36.55 | 38.83 | 35.33 | 38.63 | 7,841,458 | +2.21(+6.07%) |
May 07, 2020 | 37.76 | 40.66 | 35.82 | 36.42 | 12,678,688 | -2.88(-7.33%) |
May 06, 2020 | 41.88 | 42.04 | 39.21 | 39.29 | 4,060,609 | -2.50(-5.98%) |
May 05, 2020 | 42.63 | 43.44 | 41.64 | 41.79 | 5,662,694 | -0.10(-0.25%) |
May 04, 2020 | 40.39 | 41.96 | 39.67 | 41.90 | 2,536,267 | +0.86(+2.09%) |