Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.18 | 45.33 | 43.81 | 44.38 | 1,396,502 | -0.82(-1.81%) |
Jul 30, 2020 | 45.23 | 46.19 | 44.94 | 45.19 | 709,528 | -0.95(-2.05%) |
Jul 29, 2020 | 45.54 | 46.30 | 45.12 | 46.14 | 961,817 | +0.60(+1.32%) |
Jul 28, 2020 | 45.66 | 46.26 | 45.37 | 45.54 | 673,263 | -0.43(-0.95%) |
Jul 27, 2020 | 47.20 | 47.20 | 45.33 | 45.98 | 1,218,888 | -1.30(-2.74%) |
Jul 24, 2020 | 48.13 | 48.46 | 46.91 | 47.27 | 1,091,315 | -0.57(-1.18%) |
Jul 23, 2020 | 48.65 | 50.08 | 47.21 | 47.84 | 1,707,264 | -0.63(-1.31%) |
Jul 22, 2020 | 46.81 | 48.60 | 46.33 | 48.47 | 1,112,461 | +1.61(+3.43%) |
Jul 21, 2020 | 47.28 | 48.01 | 46.78 | 46.86 | 986,154 | -0.31(-0.66%) |
Jul 20, 2020 | 46.76 | 47.34 | 46.63 | 47.18 | 856,667 | +0.10(+0.20%) |
Jul 17, 2020 | 47.53 | 47.53 | 46.60 | 47.08 | 872,109 | -0.14(-0.29%) |
Jul 16, 2020 | 46.01 | 47.30 | 45.79 | 47.22 | 1,088,834 | +1.33(+2.90%) |
Jul 15, 2020 | 45.38 | 46.19 | 45.18 | 45.89 | 1,247,469 | +1.35(+3.03%) |
Jul 14, 2020 | 42.43 | 44.57 | 41.87 | 44.54 | 1,181,166 | +2.38(+5.63%) |
Jul 13, 2020 | 41.90 | 42.81 | 41.68 | 42.17 | 1,310,314 | +0.61(+1.47%) |
Jul 10, 2020 | 40.65 | 41.66 | 40.42 | 41.56 | 688,308 | +1.24(+3.09%) |
Jul 09, 2020 | 41.38 | 41.58 | 39.81 | 40.31 | 1,007,047 | -1.22(-2.93%) |
Jul 08, 2020 | 40.95 | 41.72 | 40.71 | 41.53 | 1,214,566 | +0.69(+1.68%) |
Jul 07, 2020 | 41.24 | 42.04 | 40.80 | 40.84 | 1,080,743 | -0.50(-1.22%) |
Jul 06, 2020 | 41.60 | 41.82 | 40.76 | 41.35 | 814,002 | +0.49(+1.19%) |
Jul 02, 2020 | 41.90 | 41.90 | 40.71 | 40.86 | 736,931 | -0.10(-0.25%) |
Jul 01, 2020 | 41.78 | 42.10 | 40.92 | 40.97 | 881,728 | -0.81(-1.94%) |
Jun 30, 2020 | 41.23 | 41.91 | 41.04 | 41.78 | 625,876 | +0.56(+1.35%) |
Jun 29, 2020 | 41.12 | 41.51 | 40.36 | 41.22 | 1,206,704 | +0.59(+1.46%) |
Jun 26, 2020 | 41.51 | 41.69 | 40.52 | 40.63 | 1,929,400 | -1.20(-2.87%) |
Jun 25, 2020 | 41.43 | 41.84 | 41.05 | 41.83 | 778,446 | +0.18(+0.44%) |
Jun 24, 2020 | 43.17 | 43.17 | 41.62 | 41.65 | 908,771 | -1.97(-4.51%) |
Jun 23, 2020 | 44.10 | 44.47 | 43.42 | 43.61 | 723,446 | +0.10(+0.22%) |
Jun 22, 2020 | 43.81 | 43.95 | 43.12 | 43.52 | 537,822 | -0.35(-0.79%) |
Jun 19, 2020 | 45.06 | 45.24 | 43.72 | 43.86 | 1,204,769 | -0.57(-1.29%) |
Jun 18, 2020 | 44.26 | 45.05 | 43.82 | 44.44 | 806,732 | -0.17(-0.39%) |
Jun 17, 2020 | 44.45 | 44.72 | 43.49 | 44.61 | 1,042,808 | +0.30(+0.67%) |
Jun 16, 2020 | 45.55 | 45.55 | 43.86 | 44.32 | 1,064,014 | +0.40(+0.91%) |
Jun 15, 2020 | 42.18 | 44.12 | 41.76 | 43.92 | 1,081,231 | +0.09(+0.20%) |
Jun 12, 2020 | 44.28 | 44.76 | 42.53 | 43.83 | 922,456 | +1.10(+2.59%) |
Jun 11, 2020 | 44.32 | 44.83 | 42.49 | 42.72 | 1,255,705 | -3.27(-7.11%) |
Jun 10, 2020 | 46.61 | 46.77 | 45.29 | 45.99 | 847,213 | -0.62(-1.33%) |
Jun 09, 2020 | 47.20 | 47.20 | 45.57 | 46.61 | 1,130,444 | -0.97(-2.05%) |
Jun 08, 2020 | 46.10 | 47.60 | 45.93 | 47.59 | 1,062,032 | +2.10(+4.61%) |
Jun 05, 2020 | 47.33 | 48.19 | 45.40 | 45.49 | 1,256,035 | -0.97(-2.08%) |
Jun 04, 2020 | 45.04 | 46.49 | 44.78 | 46.46 | 1,360,968 | +0.96(+2.10%) |
Jun 03, 2020 | 45.94 | 46.40 | 44.89 | 45.50 | 1,002,940 | +0.22(+0.48%) |
Jun 02, 2020 | 45.19 | 45.85 | 45.11 | 45.28 | 980,841 | +0.08(+0.17%) |
Jun 01, 2020 | 43.62 | 45.52 | 43.62 | 45.20 | 1,306,439 | +1.64(+3.76%) |
May 29, 2020 | 43.98 | 44.15 | 42.88 | 43.57 | 1,101,466 | -0.47(-1.08%) |
May 28, 2020 | 46.00 | 46.46 | 43.79 | 44.04 | 1,130,798 | -1.60(-3.52%) |
May 27, 2020 | 44.01 | 45.77 | 43.68 | 45.64 | 1,492,324 | +2.74(+6.37%) |
May 26, 2020 | 43.88 | 44.35 | 42.79 | 42.91 | 1,201,159 | +0.22(+0.53%) |
May 22, 2020 | 42.62 | 42.74 | 42.19 | 42.69 | 577,504 | +0.35(+0.82%) |
May 21, 2020 | 41.70 | 42.69 | 41.70 | 42.34 | 1,288,410 | +0.71(+1.70%) |
May 20, 2020 | 41.04 | 42.21 | 41.04 | 41.63 | 788,734 | +1.04(+2.55%) |
May 19, 2020 | 40.57 | 41.59 | 40.45 | 40.60 | 667,128 | -0.38(-0.93%) |
May 18, 2020 | 39.94 | 41.32 | 39.85 | 40.98 | 1,032,609 | +2.54(+6.60%) |
May 15, 2020 | 38.22 | 38.67 | 37.53 | 38.44 | 1,749,551 | -0.04(-0.11%) |
May 14, 2020 | 36.52 | 38.57 | 35.99 | 38.48 | 1,008,830 | +1.48(+3.99%) |
May 13, 2020 | 38.33 | 38.33 | 36.73 | 37.01 | 1,089,120 | -1.54(-3.98%) |
May 12, 2020 | 39.68 | 40.35 | 38.54 | 38.54 | 1,368,154 | -1.48(-3.69%) |
May 11, 2020 | 40.17 | 40.63 | 38.89 | 40.02 | 1,210,735 | -0.58(-1.42%) |
May 08, 2020 | 38.65 | 41.00 | 38.65 | 40.60 | 1,063,568 | +1.20(+3.04%) |
May 07, 2020 | 38.98 | 39.98 | 38.95 | 39.40 | 514,263 | +1.10(+2.86%) |
May 06, 2020 | 39.49 | 39.68 | 38.28 | 38.30 | 749,091 | -1.02(-2.59%) |
May 05, 2020 | 38.94 | 40.13 | 38.75 | 39.32 | 936,516 | +0.41(+1.04%) |
May 04, 2020 | 38.39 | 39.10 | 37.21 | 38.91 | 990,031 | +0.21(+0.54%) |