Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.20 | 52.50 | 49.91 | 52.49 | 4,807,400 | +3.47(+7.08%) |
Jul 30, 2020 | 47.53 | 49.28 | 47.05 | 49.02 | 4,429,761 | +1.43(+3.00%) |
Jul 29, 2020 | 46.42 | 47.84 | 45.80 | 47.59 | 9,248,930 | +1.27(+2.74%) |
Jul 28, 2020 | 46.74 | 47.31 | 45.69 | 46.32 | 2,213,414 | -0.41(-0.88%) |
Jul 27, 2020 | 46.07 | 47.52 | 45.80 | 46.73 | 1,935,508 | +0.77(+1.68%) |
Jul 24, 2020 | 46.05 | 46.78 | 45.25 | 45.96 | 3,242,800 | -1.56(-3.28%) |
Jul 23, 2020 | 48.97 | 49.61 | 47.02 | 47.52 | 2,206,372 | -1.19(-2.44%) |
Jul 22, 2020 | 48.90 | 49.18 | 47.75 | 48.71 | 1,379,285 | -0.10(-0.20%) |
Jul 21, 2020 | 49.68 | 49.68 | 47.88 | 48.81 | 2,404,904 | -0.62(-1.25%) |
Jul 20, 2020 | 47.49 | 49.81 | 47.33 | 49.43 | 3,413,219 | +2.63(+5.62%) |
Jul 17, 2020 | 48.34 | 49.33 | 46.75 | 46.80 | 2,909,900 | -1.42(-2.94%) |
Jul 16, 2020 | 46.78 | 48.59 | 46.54 | 48.22 | 2,855,164 | +1.10(+2.33%) |
Jul 15, 2020 | 47.54 | 47.55 | 46.00 | 47.12 | 4,463,257 | -0.88(-1.83%) |
Jul 14, 2020 | 48.82 | 49.23 | 45.60 | 48.00 | 5,000,823 | -1.05(-2.14%) |
Jul 13, 2020 | 48.61 | 52.54 | 48.56 | 49.05 | 8,496,140 | +0.50(+1.03%) |
Jul 10, 2020 | 51.96 | 52.10 | 47.90 | 48.55 | 6,334,400 | -3.37(-6.49%) |
Jul 09, 2020 | 50.29 | 51.94 | 49.54 | 51.92 | 3,098,855 | +1.93(+3.86%) |
Jul 08, 2020 | 48.21 | 50.04 | 48.06 | 49.99 | 3,242,333 | +2.19(+4.58%) |
Jul 07, 2020 | 47.37 | 48.24 | 46.60 | 47.80 | 2,042,426 | +0.83(+1.77%) |
Jul 06, 2020 | 47.50 | 48.54 | 46.11 | 46.97 | 3,137,172 | -0.11(-0.23%) |
Jul 02, 2020 | 46.92 | 47.85 | 46.21 | 47.08 | 2,733,300 | +0.62(+1.33%) |
Jul 01, 2020 | 44.82 | 47.30 | 44.74 | 46.46 | 4,315,917 | +1.77(+3.96%) |
Jun 30, 2020 | 45.25 | 46.39 | 44.31 | 44.69 | 3,395,456 | -0.46(-1.02%) |
Jun 29, 2020 | 47.50 | 47.50 | 44.85 | 45.15 | 4,852,753 | -1.79(-3.81%) |
Jun 26, 2020 | 49.38 | 50.33 | 46.87 | 46.94 | 4,374,200 | -2.50(-5.06%) |
Jun 25, 2020 | 50.04 | 50.73 | 49.04 | 49.44 | 2,941,903 | -0.30(-0.60%) |
Jun 24, 2020 | 49.11 | 51.08 | 48.92 | 49.74 | 4,436,418 | +0.83(+1.70%) |
Jun 23, 2020 | 51.03 | 51.82 | 48.48 | 48.91 | 4,365,202 | -2.00(-3.93%) |
Jun 22, 2020 | 50.90 | 52.77 | 50.39 | 50.91 | 4,222,401 | +0.61(+1.21%) |
Jun 19, 2020 | 48.50 | 51.11 | 47.45 | 50.30 | 9,444,200 | +2.10(+4.36%) |
Jun 18, 2020 | 49.40 | 49.66 | 47.38 | 48.20 | 3,738,162 | -1.36(-2.74%) |
Jun 17, 2020 | 47.40 | 50.00 | 46.76 | 49.56 | 5,801,145 | +2.47(+5.25%) |
Jun 16, 2020 | 47.65 | 48.14 | 45.72 | 47.09 | 4,601,365 | +0.33(+0.71%) |
Jun 15, 2020 | 48.11 | 48.92 | 46.47 | 46.76 | 4,206,896 | -1.37(-2.85%) |
Jun 12, 2020 | 50.50 | 51.53 | 46.12 | 48.13 | 4,111,700 | -1.05(-2.14%) |
Jun 11, 2020 | 47.97 | 52.45 | 47.50 | 49.18 | 6,349,100 | -0.45(-0.91%) |
Jun 10, 2020 | 50.96 | 52.35 | 48.53 | 49.63 | 8,816,629 | -1.88(-3.65%) |
Jun 09, 2020 | 49.97 | 52.26 | 48.13 | 51.51 | 10,211,270 | +2.74(+5.62%) |
Jun 08, 2020 | 49.55 | 51.07 | 48.18 | 48.77 | 5,268,916 | +0.33(+0.68%) |
Jun 05, 2020 | 47.55 | 50.12 | 47.55 | 48.44 | 2,820,300 | -0.67(-1.36%) |
Jun 04, 2020 | 49.07 | 51.72 | 48.13 | 49.11 | 4,077,626 | +0.89(+1.85%) |
Jun 03, 2020 | 48.66 | 49.70 | 47.75 | 48.22 | 3,516,236 | -1.20(-2.43%) |
Jun 02, 2020 | 45.19 | 49.42 | 45.11 | 49.42 | 5,265,580 | +4.33(+9.60%) |
Jun 01, 2020 | 44.16 | 46.00 | 44.01 | 45.09 | 2,648,870 | +0.65(+1.46%) |
May 29, 2020 | 42.80 | 44.50 | 42.42 | 44.44 | 3,068,300 | +2.65(+6.34%) |
May 28, 2020 | 39.51 | 42.62 | 39.46 | 41.79 | 2,748,792 | +1.66(+4.14%) |
May 27, 2020 | 41.06 | 41.09 | 36.65 | 40.13 | 4,523,712 | -1.58(-3.79%) |
May 26, 2020 | 43.60 | 43.88 | 41.13 | 41.71 | 2,676,198 | -1.04(-2.43%) |
May 22, 2020 | 40.20 | 42.80 | 40.10 | 42.75 | 3,849,700 | +2.56(+6.37%) |
May 21, 2020 | 39.73 | 40.70 | 38.90 | 40.19 | 1,948,436 | +0.74(+1.88%) |
May 20, 2020 | 40.68 | 40.78 | 38.15 | 39.45 | 4,676,882 | -0.60(-1.50%) |
May 19, 2020 | 41.15 | 42.22 | 40.00 | 40.05 | 2,234,249 | -1.03(-2.51%) |
May 18, 2020 | 42.10 | 43.18 | 40.00 | 41.08 | 3,595,478 | -1.03(-2.45%) |
May 15, 2020 | 40.76 | 42.33 | 40.53 | 42.11 | 1,780,700 | +0.82(+1.99%) |
May 14, 2020 | 41.80 | 42.44 | 40.31 | 41.29 | 2,556,669 | -0.48(-1.15%) |
May 13, 2020 | 40.50 | 42.57 | 39.41 | 41.77 | 5,872,362 | +1.41(+3.49%) |
May 12, 2020 | 39.66 | 41.79 | 37.65 | 40.36 | 5,785,570 | +1.31(+3.35%) |
May 11, 2020 | 39.67 | 40.04 | 37.79 | 39.05 | 4,670,936 | -0.36(-0.91%) |
May 08, 2020 | 40.00 | 40.77 | 39.19 | 39.41 | 3,145,300 | +0.01(+0.03%) |
May 07, 2020 | 40.96 | 41.35 | 39.32 | 39.40 | 4,444,028 | -0.97(-2.40%) |
May 06, 2020 | 41.93 | 41.93 | 39.38 | 40.37 | 4,329,402 | -1.72(-4.09%) |
May 05, 2020 | 40.00 | 42.26 | 39.70 | 42.09 | 15,289,139 | +2.85(+7.26%) |
May 04, 2020 | 42.00 | 42.72 | 38.80 | 39.24 | 11,907,420 | -3.66(-8.53%) |