Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.98 | 43.23 | 42.64 | 43.21 | 4,393,086 | +0.00(+0.00%) |
Jul 30, 2020 | 42.96 | 43.35 | 42.57 | 43.21 | 2,449,022 | -1.16(-2.62%) |
Jul 29, 2020 | 44.23 | 44.55 | 43.84 | 44.37 | 2,297,611 | +0.99(+2.28%) |
Jul 28, 2020 | 43.43 | 43.80 | 43.34 | 43.38 | 2,722,625 | -0.91(-2.06%) |
Jul 27, 2020 | 43.60 | 44.35 | 43.49 | 44.29 | 2,876,282 | +1.27(+2.96%) |
Jul 24, 2020 | 42.69 | 43.19 | 42.60 | 43.02 | 1,839,423 | +0.06(+0.15%) |
Jul 23, 2020 | 43.32 | 43.46 | 42.73 | 42.95 | 1,790,790 | -0.54(-1.24%) |
Jul 22, 2020 | 43.31 | 43.56 | 43.21 | 43.49 | 1,686,429 | +0.09(+0.21%) |
Jul 21, 2020 | 43.48 | 43.81 | 43.39 | 43.40 | 2,893,286 | -0.79(-1.78%) |
Jul 20, 2020 | 43.85 | 44.45 | 43.83 | 44.19 | 2,518,516 | +0.19(+0.43%) |
Jul 17, 2020 | 43.66 | 44.04 | 43.54 | 44.00 | 2,818,536 | +0.69(+1.59%) |
Jul 16, 2020 | 43.09 | 43.41 | 42.93 | 43.31 | 3,446,935 | +0.22(+0.51%) |
Jul 15, 2020 | 43.58 | 43.61 | 42.81 | 43.09 | 3,177,660 | +0.02(+0.05%) |
Jul 14, 2020 | 42.03 | 43.11 | 42.01 | 43.07 | 4,709,772 | +1.48(+3.56%) |
Jul 13, 2020 | 42.64 | 42.94 | 41.52 | 41.59 | 4,494,403 | -0.11(-0.25%) |
Jul 10, 2020 | 41.28 | 41.73 | 40.97 | 41.69 | 2,121,531 | +0.67(+1.62%) |
Jul 09, 2020 | 41.62 | 41.80 | 40.92 | 41.03 | 3,301,770 | -0.24(-0.58%) |
Jul 08, 2020 | 40.68 | 41.29 | 40.64 | 41.27 | 2,801,863 | +0.98(+2.44%) |
Jul 07, 2020 | 39.92 | 40.73 | 39.90 | 40.29 | 3,958,390 | -0.03(-0.07%) |
Jul 06, 2020 | 40.05 | 40.35 | 39.81 | 40.31 | 2,995,196 | +0.47(+1.17%) |
Jul 02, 2020 | 40.14 | 40.46 | 39.75 | 39.85 | 2,641,389 | +0.22(+0.55%) |
Jul 01, 2020 | 39.56 | 39.78 | 39.17 | 39.63 | 3,347,878 | -0.14(-0.36%) |
Jun 30, 2020 | 39.15 | 39.95 | 39.12 | 39.77 | 2,523,853 | +0.42(+1.06%) |
Jun 29, 2020 | 39.66 | 39.73 | 39.22 | 39.35 | 1,832,072 | -0.15(-0.38%) |
Jun 26, 2020 | 40.14 | 40.15 | 39.46 | 39.50 | 2,433,304 | -0.68(-1.69%) |
Jun 25, 2020 | 39.77 | 40.20 | 39.61 | 40.18 | 2,382,385 | +0.80(+2.03%) |
Jun 24, 2020 | 39.94 | 40.00 | 39.33 | 39.38 | 2,864,583 | -0.91(-2.27%) |
Jun 23, 2020 | 40.40 | 40.92 | 40.24 | 40.29 | 3,226,293 | +0.57(+1.43%) |
Jun 22, 2020 | 39.71 | 39.92 | 39.55 | 39.73 | 2,665,445 | +0.78(+2.00%) |
Jun 19, 2020 | 39.44 | 39.66 | 38.84 | 38.95 | 3,503,111 | -0.79(-1.98%) |
Jun 18, 2020 | 39.61 | 39.80 | 39.45 | 39.73 | 3,337,467 | -0.94(-2.31%) |
Jun 17, 2020 | 40.85 | 41.06 | 40.55 | 40.68 | 2,377,812 | +0.01(+0.02%) |
Jun 16, 2020 | 41.20 | 41.38 | 40.24 | 40.67 | 3,578,408 | +0.25(+0.63%) |
Jun 15, 2020 | 39.35 | 40.63 | 39.17 | 40.41 | 3,828,637 | -0.29(-0.71%) |
Jun 12, 2020 | 40.98 | 41.11 | 40.15 | 40.70 | 4,672,651 | +1.38(+3.51%) |
Jun 11, 2020 | 40.22 | 40.36 | 39.22 | 39.32 | 4,095,272 | -2.14(-5.16%) |
Jun 10, 2020 | 41.29 | 41.70 | 40.99 | 41.46 | 3,163,272 | +0.58(+1.42%) |
Jun 09, 2020 | 40.21 | 40.99 | 40.02 | 40.88 | 3,124,975 | -0.38(-0.91%) |
Jun 08, 2020 | 41.19 | 41.33 | 40.69 | 41.26 | 3,521,310 | +1.22(+3.06%) |
Jun 05, 2020 | 40.73 | 40.91 | 39.87 | 40.03 | 5,204,517 | -0.07(-0.18%) |
Jun 04, 2020 | 39.79 | 40.12 | 39.57 | 40.10 | 3,413,019 | +0.09(+0.21%) |
Jun 03, 2020 | 39.71 | 40.34 | 39.65 | 40.02 | 2,614,660 | +0.55(+1.40%) |
Jun 02, 2020 | 39.26 | 39.75 | 39.17 | 39.46 | 4,394,264 | +0.62(+1.60%) |
Jun 01, 2020 | 38.39 | 38.94 | 38.31 | 38.84 | 2,423,160 | +0.67(+1.76%) |
May 29, 2020 | 37.72 | 38.28 | 37.57 | 38.17 | 3,869,272 | +1.00(+2.69%) |
May 28, 2020 | 37.42 | 37.64 | 37.09 | 37.17 | 3,191,204 | +0.12(+0.32%) |
May 27, 2020 | 37.17 | 37.23 | 36.68 | 37.05 | 3,120,077 | +0.62(+1.71%) |
May 26, 2020 | 36.66 | 36.89 | 36.23 | 36.43 | 3,312,864 | -0.47(-1.27%) |
May 22, 2020 | 36.46 | 37.01 | 36.29 | 36.90 | 2,131,419 | +0.21(+0.58%) |
May 21, 2020 | 37.02 | 37.25 | 36.43 | 36.68 | 2,772,742 | -0.40(-1.09%) |
May 20, 2020 | 37.26 | 37.48 | 36.81 | 37.09 | 2,824,136 | +0.40(+1.10%) |
May 19, 2020 | 36.76 | 37.14 | 36.60 | 36.68 | 3,037,558 | +0.28(+0.78%) |
May 18, 2020 | 36.18 | 36.81 | 36.01 | 36.40 | 4,140,570 | +2.71(+8.05%) |
May 15, 2020 | 33.70 | 34.19 | 33.39 | 33.69 | 4,688,614 | +0.73(+2.21%) |
May 14, 2020 | 31.67 | 33.04 | 31.55 | 32.96 | 5,320,105 | +0.59(+1.84%) |
May 13, 2020 | 32.51 | 32.51 | 31.95 | 32.36 | 4,082,675 | +0.52(+1.62%) |
May 12, 2020 | 32.78 | 32.92 | 31.83 | 31.85 | 2,148,861 | -0.34(-1.06%) |
May 11, 2020 | 31.93 | 32.42 | 31.91 | 32.19 | 2,432,034 | -1.05(-3.15%) |
May 08, 2020 | 33.19 | 33.27 | 32.78 | 33.24 | 2,281,867 | +0.81(+2.51%) |
May 07, 2020 | 32.31 | 32.78 | 32.27 | 32.42 | 2,517,219 | +0.91(+2.90%) |
May 06, 2020 | 32.00 | 32.05 | 31.40 | 31.51 | 2,099,202 | +0.18(+0.59%) |
May 05, 2020 | 31.81 | 32.17 | 31.30 | 31.32 | 2,786,822 | -0.52(-1.62%) |
May 04, 2020 | 31.48 | 31.84 | 31.22 | 31.84 | 3,291,407 | -0.04(-0.13%) |