Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.67 | 53.31 | 50.45 | 53.18 | 3,612,078 | +3.76(+7.61%) |
Jul 30, 2020 | 48.24 | 49.78 | 47.39 | 49.42 | 2,485,250 | +0.24(+0.49%) |
Jul 29, 2020 | 49.48 | 49.82 | 47.76 | 49.17 | 2,760,523 | -0.15(-0.30%) |
Jul 28, 2020 | 48.33 | 49.60 | 47.73 | 49.32 | 2,043,129 | +0.01(+0.02%) |
Jul 27, 2020 | 48.70 | 50.03 | 48.54 | 49.31 | 3,273,303 | +2.30(+4.89%) |
Jul 24, 2020 | 46.86 | 47.27 | 46.30 | 47.01 | 1,950,399 | +0.71(+1.54%) |
Jul 23, 2020 | 47.02 | 47.59 | 45.70 | 46.30 | 2,106,024 | -0.92(-1.94%) |
Jul 22, 2020 | 47.36 | 48.41 | 46.78 | 47.22 | 2,218,769 | +0.34(+0.73%) |
Jul 21, 2020 | 46.61 | 47.42 | 45.95 | 46.88 | 2,694,921 | +1.85(+4.11%) |
Jul 20, 2020 | 44.25 | 45.68 | 43.87 | 45.03 | 1,811,177 | +1.48(+3.40%) |
Jul 17, 2020 | 43.69 | 43.93 | 43.03 | 43.55 | 1,485,798 | +0.60(+1.41%) |
Jul 16, 2020 | 43.64 | 44.06 | 42.29 | 42.94 | 2,506,151 | -0.99(-2.26%) |
Jul 15, 2020 | 43.56 | 44.12 | 42.78 | 43.94 | 2,101,443 | +0.12(+0.27%) |
Jul 14, 2020 | 42.68 | 43.83 | 42.22 | 43.82 | 1,646,662 | +0.95(+2.23%) |
Jul 13, 2020 | 45.66 | 45.77 | 42.67 | 42.86 | 2,192,894 | -1.75(-3.93%) |
Jul 10, 2020 | 45.78 | 46.02 | 44.19 | 44.62 | 1,600,485 | -0.93(-2.03%) |
Jul 09, 2020 | 46.90 | 46.96 | 44.01 | 45.54 | 4,005,993 | -1.21(-2.58%) |
Jul 08, 2020 | 43.83 | 46.75 | 43.77 | 46.75 | 4,299,749 | +4.02(+9.41%) |
Jul 07, 2020 | 40.66 | 42.94 | 40.66 | 42.73 | 2,942,655 | +1.89(+4.63%) |
Jul 06, 2020 | 41.27 | 41.34 | 40.20 | 40.84 | 1,682,750 | +0.24(+0.60%) |
Jul 02, 2020 | 40.37 | 41.27 | 40.11 | 40.59 | 2,389,126 | +0.04(+0.10%) |
Jul 01, 2020 | 40.15 | 40.65 | 39.26 | 40.56 | 2,160,548 | +0.39(+0.97%) |
Jun 30, 2020 | 38.18 | 40.24 | 37.64 | 40.17 | 2,837,651 | +1.82(+4.75%) |
Jun 29, 2020 | 37.90 | 38.34 | 37.50 | 38.34 | 1,524,671 | +0.75(+2.01%) |
Jun 26, 2020 | 37.68 | 37.77 | 36.74 | 37.59 | 1,292,837 | -0.21(-0.57%) |
Jun 25, 2020 | 37.29 | 37.84 | 36.96 | 37.80 | 1,333,806 | +0.50(+1.35%) |
Jun 24, 2020 | 38.24 | 38.92 | 36.94 | 37.30 | 2,097,718 | -1.06(-2.76%) |
Jun 23, 2020 | 38.61 | 39.31 | 38.19 | 38.36 | 1,705,407 | +0.45(+1.18%) |
Jun 22, 2020 | 37.99 | 38.76 | 37.48 | 37.91 | 2,193,921 | +0.75(+2.01%) |
Jun 19, 2020 | 36.16 | 37.41 | 36.04 | 37.16 | 2,400,160 | +1.33(+3.71%) |
Jun 18, 2020 | 35.98 | 36.34 | 35.58 | 35.83 | 1,281,291 | -0.31(-0.86%) |
Jun 17, 2020 | 36.16 | 36.85 | 35.86 | 36.14 | 1,165,427 | -0.05(-0.13%) |
Jun 16, 2020 | 35.92 | 36.63 | 35.79 | 36.19 | 1,788,449 | +0.04(+0.11%) |
Jun 15, 2020 | 34.95 | 36.34 | 34.33 | 36.15 | 1,735,078 | +0.49(+1.36%) |
Jun 12, 2020 | 36.65 | 37.45 | 35.53 | 35.67 | 1,927,359 | -0.56(-1.55%) |
Jun 11, 2020 | 38.28 | 38.95 | 35.75 | 36.23 | 2,709,205 | -1.99(-5.21%) |
Jun 10, 2020 | 37.28 | 38.25 | 36.11 | 38.22 | 2,449,948 | +1.30(+3.52%) |
Jun 09, 2020 | 37.19 | 37.31 | 36.44 | 36.92 | 1,399,519 | +0.29(+0.80%) |
Jun 08, 2020 | 37.09 | 37.15 | 36.06 | 36.63 | 1,771,491 | -0.43(-1.15%) |
Jun 05, 2020 | 35.35 | 37.09 | 35.14 | 37.06 | 1,913,453 | +0.38(+1.03%) |
Jun 04, 2020 | 36.79 | 36.94 | 35.88 | 36.68 | 2,389,847 | +0.67(+1.86%) |
Jun 03, 2020 | 37.25 | 38.19 | 35.66 | 36.01 | 3,683,650 | -2.37(-6.17%) |
Jun 02, 2020 | 39.85 | 40.01 | 38.29 | 38.38 | 2,059,058 | -1.35(-3.40%) |
Jun 01, 2020 | 37.46 | 39.78 | 37.39 | 39.73 | 2,163,559 | +2.39(+6.40%) |
May 29, 2020 | 37.71 | 38.08 | 37.09 | 37.34 | 2,093,096 | +0.59(+1.61%) |
May 28, 2020 | 37.18 | 37.60 | 36.12 | 36.75 | 1,620,602 | +0.20(+0.56%) |
May 27, 2020 | 35.35 | 36.71 | 35.07 | 36.54 | 2,117,153 | +0.13(+0.35%) |
May 26, 2020 | 37.05 | 37.19 | 36.05 | 36.42 | 2,180,678 | -1.07(-2.85%) |
May 22, 2020 | 38.00 | 38.71 | 37.23 | 37.48 | 1,642,339 | -0.40(-1.05%) |
May 21, 2020 | 38.03 | 38.24 | 36.81 | 37.88 | 2,316,420 | -0.56(-1.46%) |
May 20, 2020 | 39.61 | 39.72 | 38.44 | 38.44 | 2,315,039 | -0.85(-2.17%) |
May 19, 2020 | 39.20 | 40.37 | 38.96 | 39.30 | 2,557,674 | +0.92(+2.40%) |
May 18, 2020 | 40.29 | 40.39 | 37.52 | 38.38 | 2,728,156 | -1.40(-3.51%) |
May 15, 2020 | 40.02 | 40.24 | 39.07 | 39.77 | 2,412,108 | +0.83(+2.14%) |
May 14, 2020 | 38.20 | 39.47 | 38.08 | 38.94 | 2,317,857 | +0.95(+2.50%) |
May 13, 2020 | 39.50 | 39.72 | 37.33 | 37.99 | 2,096,748 | -0.51(-1.34%) |
May 12, 2020 | 40.45 | 40.55 | 38.47 | 38.50 | 2,690,619 | -1.33(-3.34%) |
May 11, 2020 | 42.05 | 42.05 | 39.56 | 39.83 | 1,900,576 | -1.94(-4.65%) |
May 08, 2020 | 41.80 | 42.94 | 41.61 | 41.77 | 1,887,804 | -0.06(-0.14%) |
May 07, 2020 | 41.07 | 42.29 | 40.26 | 41.83 | 2,599,421 | +1.58(+3.93%) |
May 06, 2020 | 41.28 | 41.42 | 40.13 | 40.25 | 2,157,717 | -1.56(-3.74%) |
May 05, 2020 | 41.42 | 42.17 | 40.78 | 41.81 | 1,896,513 | +0.09(+0.21%) |
May 04, 2020 | 41.61 | 41.92 | 40.45 | 41.73 | 2,418,833 | +1.07(+2.63%) |