Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.50 | 53.64 | 52.47 | 53.46 | 3,058,979 | +0.12(+0.23%) |
Jul 30, 2020 | 51.52 | 54.11 | 51.34 | 53.34 | 2,902,086 | +0.65(+1.22%) |
Jul 29, 2020 | 51.27 | 52.84 | 51.27 | 52.69 | 2,307,263 | +1.74(+3.41%) |
Jul 28, 2020 | 51.91 | 51.96 | 50.82 | 50.95 | 2,688,802 | -1.32(-2.52%) |
Jul 27, 2020 | 50.52 | 52.40 | 50.52 | 52.27 | 2,342,262 | +1.67(+3.31%) |
Jul 24, 2020 | 50.83 | 50.86 | 50.33 | 50.60 | 1,931,508 | -0.19(-0.37%) |
Jul 23, 2020 | 51.78 | 51.78 | 50.49 | 50.79 | 2,503,940 | -0.79(-1.54%) |
Jul 22, 2020 | 50.36 | 51.67 | 50.32 | 51.58 | 1,865,571 | +1.17(+2.32%) |
Jul 21, 2020 | 50.36 | 50.50 | 50.08 | 50.41 | 1,766,231 | +0.45(+0.90%) |
Jul 20, 2020 | 49.66 | 50.14 | 49.44 | 49.96 | 2,317,170 | +0.10(+0.21%) |
Jul 17, 2020 | 49.14 | 49.95 | 48.99 | 49.86 | 2,568,965 | +0.91(+1.85%) |
Jul 16, 2020 | 48.32 | 49.01 | 48.22 | 48.95 | 1,965,700 | +0.76(+1.57%) |
Jul 15, 2020 | 48.26 | 48.48 | 47.90 | 48.19 | 2,599,937 | +0.47(+0.98%) |
Jul 14, 2020 | 46.78 | 47.76 | 46.57 | 47.73 | 3,381,125 | +1.01(+2.16%) |
Jul 13, 2020 | 46.88 | 47.68 | 46.65 | 46.72 | 2,578,383 | +0.14(+0.30%) |
Jul 10, 2020 | 46.63 | 46.78 | 46.13 | 46.58 | 1,790,160 | +0.10(+0.22%) |
Jul 09, 2020 | 46.88 | 47.00 | 46.12 | 46.47 | 1,976,450 | -0.34(-0.73%) |
Jul 08, 2020 | 46.60 | 47.15 | 46.31 | 46.82 | 2,333,027 | +0.16(+0.34%) |
Jul 07, 2020 | 46.72 | 47.37 | 46.53 | 46.66 | 2,269,381 | -0.30(-0.64%) |
Jul 06, 2020 | 47.61 | 47.74 | 46.71 | 46.96 | 2,692,441 | +0.19(+0.40%) |
Jul 02, 2020 | 46.88 | 47.53 | 46.47 | 46.77 | 2,319,023 | +0.46(+0.99%) |
Jul 01, 2020 | 47.05 | 47.05 | 45.89 | 46.31 | 2,440,372 | -0.52(-1.12%) |
Jun 30, 2020 | 45.57 | 47.09 | 45.34 | 46.83 | 3,753,666 | +1.24(+2.72%) |
Jun 29, 2020 | 45.54 | 46.13 | 45.10 | 45.59 | 2,660,250 | +0.54(+1.20%) |
Jun 26, 2020 | 45.33 | 45.49 | 44.61 | 45.05 | 4,837,561 | -0.37(-0.82%) |
Jun 25, 2020 | 44.40 | 45.54 | 44.38 | 45.43 | 3,523,315 | +0.90(+2.03%) |
Jun 24, 2020 | 45.48 | 45.86 | 44.47 | 44.52 | 2,758,083 | -1.28(-2.79%) |
Jun 23, 2020 | 46.47 | 46.73 | 45.77 | 45.80 | 3,553,345 | -0.10(-0.22%) |
Jun 22, 2020 | 45.01 | 46.05 | 44.53 | 45.90 | 4,167,765 | +0.67(+1.48%) |
Jun 19, 2020 | 45.94 | 45.94 | 44.28 | 45.23 | 8,021,648 | +0.21(+0.48%) |
Jun 18, 2020 | 45.02 | 45.33 | 44.72 | 45.02 | 3,164,490 | -0.11(-0.25%) |
Jun 17, 2020 | 45.32 | 45.82 | 45.03 | 45.13 | 3,736,348 | +0.05(+0.10%) |
Jun 16, 2020 | 45.48 | 45.90 | 44.15 | 45.08 | 3,378,180 | +1.21(+2.76%) |
Jun 15, 2020 | 41.73 | 43.88 | 41.45 | 43.87 | 3,056,271 | +1.16(+2.71%) |
Jun 12, 2020 | 43.58 | 43.64 | 41.63 | 42.71 | 3,069,910 | +0.24(+0.57%) |
Jun 11, 2020 | 43.32 | 43.81 | 42.45 | 42.47 | 3,581,195 | -2.08(-4.67%) |
Jun 10, 2020 | 44.66 | 44.93 | 43.86 | 44.55 | 2,704,697 | -0.07(-0.17%) |
Jun 09, 2020 | 44.53 | 45.06 | 44.32 | 44.62 | 2,624,788 | -0.44(-0.97%) |
Jun 08, 2020 | 45.27 | 45.90 | 44.88 | 45.06 | 3,132,042 | -0.30(-0.66%) |
Jun 05, 2020 | 45.71 | 45.75 | 45.08 | 45.36 | 4,523,119 | +0.77(+1.74%) |
Jun 04, 2020 | 45.08 | 45.25 | 44.47 | 44.59 | 3,473,810 | -0.71(-1.57%) |
Jun 03, 2020 | 44.72 | 45.57 | 44.63 | 45.30 | 2,781,867 | +0.99(+2.23%) |
Jun 02, 2020 | 43.77 | 44.42 | 43.60 | 44.31 | 3,187,215 | +0.75(+1.71%) |
Jun 01, 2020 | 43.60 | 43.65 | 43.12 | 43.56 | 2,352,784 | +0.05(+0.11%) |
May 29, 2020 | 42.53 | 43.64 | 42.48 | 43.51 | 4,135,024 | -0.17(-0.38%) |
May 28, 2020 | 44.64 | 44.67 | 43.52 | 43.68 | 2,522,930 | -0.22(-0.51%) |
May 27, 2020 | 44.14 | 44.50 | 43.36 | 43.91 | 4,406,602 | +0.26(+0.60%) |
May 26, 2020 | 43.04 | 44.12 | 43.00 | 43.64 | 4,194,847 | +1.84(+4.40%) |
May 22, 2020 | 42.10 | 42.11 | 41.46 | 41.81 | 3,146,564 | -0.11(-0.27%) |
May 21, 2020 | 42.71 | 43.16 | 41.88 | 41.92 | 3,589,002 | -0.91(-2.13%) |
May 20, 2020 | 42.69 | 43.96 | 42.69 | 42.83 | 3,915,526 | +0.71(+1.68%) |
May 19, 2020 | 41.51 | 42.86 | 41.38 | 42.12 | 3,694,924 | +0.68(+1.64%) |
May 18, 2020 | 41.13 | 41.82 | 41.02 | 41.44 | 5,949,072 | +1.59(+4.00%) |
May 15, 2020 | 38.27 | 39.97 | 37.96 | 39.85 | 3,406,651 | +1.24(+3.21%) |
May 14, 2020 | 36.69 | 38.64 | 36.36 | 38.61 | 3,948,041 | +1.43(+3.84%) |
May 13, 2020 | 37.20 | 37.43 | 36.57 | 37.18 | 3,627,417 | -0.27(-0.72%) |
May 12, 2020 | 38.76 | 38.90 | 37.43 | 37.45 | 2,729,697 | -1.30(-3.35%) |
May 11, 2020 | 38.82 | 39.01 | 38.50 | 38.75 | 2,570,962 | -0.56(-1.42%) |
May 08, 2020 | 39.02 | 39.60 | 39.02 | 39.31 | 4,065,553 | +0.55(+1.42%) |
May 07, 2020 | 38.87 | 39.50 | 38.68 | 38.76 | 2,976,064 | +0.24(+0.63%) |
May 06, 2020 | 38.23 | 38.69 | 37.88 | 38.51 | 3,321,358 | +0.44(+1.15%) |
May 05, 2020 | 37.19 | 38.31 | 37.19 | 38.08 | 4,360,772 | +0.91(+2.46%) |
May 04, 2020 | 36.96 | 37.26 | 36.69 | 37.16 | 3,717,169 | -0.19(-0.50%) |