Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.08 | 46.85 | 45.48 | 46.79 | 3,923,977 | +0.41(+0.88%) |
Jul 30, 2020 | 46.49 | 46.72 | 45.62 | 46.38 | 2,878,665 | -0.66(-1.41%) |
Jul 29, 2020 | 47.60 | 48.34 | 46.81 | 47.04 | 6,550,996 | -0.56(-1.17%) |
Jul 28, 2020 | 46.15 | 48.12 | 45.50 | 47.60 | 5,911,577 | -2.05(-4.12%) |
Jul 27, 2020 | 48.87 | 50.03 | 48.56 | 49.64 | 4,323,733 | +0.39(+0.80%) |
Jul 24, 2020 | 49.30 | 50.26 | 48.46 | 49.25 | 2,753,330 | +0.20(+0.41%) |
Jul 23, 2020 | 49.70 | 50.27 | 48.69 | 49.05 | 3,040,121 | +1.18(+2.46%) |
Jul 22, 2020 | 47.35 | 48.15 | 47.14 | 47.88 | 1,621,485 | +0.42(+0.88%) |
Jul 21, 2020 | 47.15 | 48.26 | 47.03 | 47.46 | 1,473,501 | +0.46(+0.98%) |
Jul 20, 2020 | 48.09 | 48.09 | 46.20 | 47.00 | 1,966,114 | -1.50(-3.09%) |
Jul 17, 2020 | 48.97 | 49.04 | 47.92 | 48.49 | 1,742,650 | -0.49(-1.00%) |
Jul 16, 2020 | 48.78 | 49.62 | 48.27 | 48.98 | 1,553,602 | +0.02(+0.04%) |
Jul 15, 2020 | 48.76 | 49.30 | 48.15 | 48.97 | 1,998,268 | +1.19(+2.50%) |
Jul 14, 2020 | 47.29 | 48.13 | 46.87 | 47.77 | 1,641,241 | +0.29(+0.61%) |
Jul 13, 2020 | 47.26 | 48.29 | 47.08 | 47.48 | 2,243,656 | +0.62(+1.32%) |
Jul 10, 2020 | 45.00 | 47.30 | 44.87 | 46.87 | 1,961,759 | +1.88(+4.18%) |
Jul 09, 2020 | 46.54 | 46.66 | 44.30 | 44.99 | 3,017,716 | -1.69(-3.62%) |
Jul 08, 2020 | 48.29 | 48.32 | 46.25 | 46.67 | 3,751,881 | -1.84(-3.79%) |
Jul 07, 2020 | 47.59 | 48.52 | 47.13 | 48.51 | 2,909,472 | +0.39(+0.81%) |
Jul 06, 2020 | 48.43 | 48.70 | 47.55 | 48.12 | 1,768,463 | +0.57(+1.19%) |
Jul 02, 2020 | 48.34 | 48.71 | 47.34 | 47.55 | 1,939,710 | +0.06(+0.13%) |
Jul 01, 2020 | 47.42 | 48.76 | 47.20 | 47.49 | 2,533,569 | -0.05(-0.11%) |
Jun 30, 2020 | 47.26 | 47.94 | 46.93 | 47.55 | 2,734,699 | +0.27(+0.57%) |
Jun 29, 2020 | 46.34 | 48.14 | 46.27 | 47.28 | 3,357,789 | +1.31(+2.86%) |
Jun 26, 2020 | 45.73 | 46.09 | 44.63 | 45.96 | 5,432,934 | -0.02(-0.04%) |
Jun 25, 2020 | 45.30 | 46.33 | 44.47 | 45.98 | 3,811,693 | +0.30(+0.67%) |
Jun 24, 2020 | 46.47 | 46.71 | 45.29 | 45.67 | 3,161,607 | -1.44(-3.05%) |
Jun 23, 2020 | 46.63 | 47.63 | 46.18 | 47.11 | 4,140,369 | +1.17(+2.54%) |
Jun 22, 2020 | 46.17 | 46.47 | 45.08 | 45.94 | 3,293,613 | -0.50(-1.07%) |
Jun 19, 2020 | 49.26 | 49.61 | 46.44 | 46.44 | 10,627,927 | -1.82(-3.77%) |
Jun 18, 2020 | 47.42 | 48.51 | 47.20 | 48.26 | 2,446,978 | +0.03(+0.05%) |
Jun 17, 2020 | 48.99 | 49.29 | 48.06 | 48.23 | 1,945,028 | -0.84(-1.72%) |
Jun 16, 2020 | 50.59 | 51.33 | 48.65 | 49.08 | 2,688,131 | +0.03(+0.07%) |
Jun 15, 2020 | 46.52 | 49.55 | 46.47 | 49.04 | 3,695,101 | +1.12(+2.34%) |
Jun 12, 2020 | 48.90 | 49.78 | 46.91 | 47.92 | 2,702,801 | +0.50(+1.07%) |
Jun 11, 2020 | 48.04 | 48.73 | 47.04 | 47.42 | 3,307,110 | -2.63(-5.25%) |
Jun 10, 2020 | 51.77 | 51.77 | 49.36 | 50.04 | 2,928,101 | -1.91(-3.68%) |
Jun 09, 2020 | 54.06 | 54.23 | 51.87 | 51.96 | 3,101,260 | -3.07(-5.57%) |
Jun 08, 2020 | 52.85 | 55.11 | 52.85 | 55.02 | 3,801,035 | +2.69(+5.13%) |
Jun 05, 2020 | 51.58 | 54.13 | 51.58 | 52.34 | 5,501,814 | +2.51(+5.05%) |
Jun 04, 2020 | 48.80 | 49.86 | 47.72 | 49.82 | 3,348,772 | +0.63(+1.28%) |
Jun 03, 2020 | 48.53 | 49.42 | 47.93 | 49.19 | 3,372,698 | +1.61(+3.38%) |
Jun 02, 2020 | 48.39 | 48.47 | 47.38 | 47.58 | 2,895,039 | -0.28(-0.58%) |
Jun 01, 2020 | 47.26 | 48.57 | 47.26 | 47.86 | 2,502,732 | +0.68(+1.44%) |
May 29, 2020 | 46.94 | 47.32 | 45.77 | 47.18 | 4,020,387 | -0.33(-0.69%) |
May 28, 2020 | 49.63 | 49.78 | 47.39 | 47.50 | 2,419,997 | -2.27(-4.57%) |
May 27, 2020 | 47.94 | 49.98 | 47.79 | 49.78 | 4,484,788 | +3.20(+6.88%) |
May 26, 2020 | 46.19 | 46.95 | 45.83 | 46.57 | 4,635,521 | +1.99(+4.46%) |
May 22, 2020 | 44.65 | 45.34 | 44.08 | 44.59 | 2,353,723 | -0.07(-0.15%) |
May 21, 2020 | 45.07 | 45.87 | 44.57 | 44.65 | 2,671,516 | -0.50(-1.11%) |
May 20, 2020 | 45.49 | 46.07 | 45.01 | 45.15 | 2,325,174 | +0.13(+0.29%) |
May 19, 2020 | 45.57 | 45.96 | 44.47 | 45.02 | 2,668,219 | -0.76(-1.65%) |
May 18, 2020 | 45.84 | 46.48 | 45.64 | 45.78 | 2,282,504 | +1.95(+4.46%) |
May 15, 2020 | 42.80 | 44.16 | 42.25 | 43.83 | 4,863,300 | +0.57(+1.31%) |
May 14, 2020 | 41.67 | 43.40 | 40.15 | 43.26 | 3,539,318 | +1.02(+2.41%) |
May 13, 2020 | 44.25 | 44.38 | 41.74 | 42.24 | 3,054,604 | -2.41(-5.40%) |
May 12, 2020 | 46.29 | 46.68 | 44.65 | 44.65 | 1,880,296 | -1.50(-3.25%) |
May 11, 2020 | 47.08 | 47.08 | 45.19 | 46.15 | 2,250,423 | -1.30(-2.74%) |
May 08, 2020 | 47.17 | 47.73 | 46.77 | 47.45 | 2,129,697 | +1.27(+2.76%) |
May 07, 2020 | 47.32 | 47.94 | 45.96 | 46.18 | 3,139,554 | -0.61(-1.31%) |
May 06, 2020 | 46.93 | 47.15 | 45.91 | 46.79 | 1,999,637 | +0.10(+0.22%) |
May 05, 2020 | 47.23 | 47.65 | 46.55 | 46.69 | 2,705,997 | -0.04(-0.09%) |
May 04, 2020 | 47.23 | 47.27 | 45.60 | 46.73 | 3,198,362 | -1.39(-2.90%) |