Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.64 | 41.92 | 39.70 | 41.74 | 1,656,953 | -0.91(-2.13%) |
Jul 30, 2020 | 42.22 | 42.83 | 41.68 | 42.65 | 1,138,846 | -0.65(-1.51%) |
Jul 29, 2020 | 43.73 | 44.75 | 42.95 | 43.30 | 1,541,406 | -0.23(-0.52%) |
Jul 28, 2020 | 43.41 | 44.55 | 43.34 | 43.53 | 1,122,159 | -0.43(-0.99%) |
Jul 27, 2020 | 42.95 | 44.19 | 42.31 | 43.96 | 609,918 | +0.76(+1.75%) |
Jul 24, 2020 | 43.56 | 43.56 | 42.68 | 43.21 | 587,688 | -0.60(-1.38%) |
Jul 23, 2020 | 44.44 | 44.77 | 43.36 | 43.81 | 613,853 | -1.14(-2.54%) |
Jul 22, 2020 | 44.04 | 45.14 | 44.00 | 44.96 | 621,794 | +0.13(+0.30%) |
Jul 21, 2020 | 43.58 | 45.10 | 43.16 | 44.82 | 1,005,514 | +2.03(+4.75%) |
Jul 20, 2020 | 43.34 | 43.85 | 42.33 | 42.79 | 531,024 | -1.01(-2.31%) |
Jul 17, 2020 | 43.87 | 44.09 | 42.99 | 43.80 | 452,589 | -0.34(-0.77%) |
Jul 16, 2020 | 43.52 | 44.31 | 42.66 | 44.14 | 646,053 | -0.23(-0.51%) |
Jul 15, 2020 | 42.24 | 44.51 | 42.24 | 44.37 | 1,012,891 | +4.03(+9.98%) |
Jul 14, 2020 | 39.40 | 40.47 | 38.92 | 40.34 | 539,434 | +0.71(+1.79%) |
Jul 13, 2020 | 40.64 | 41.16 | 39.57 | 39.63 | 804,658 | -0.43(-1.06%) |
Jul 10, 2020 | 39.53 | 40.52 | 39.09 | 40.06 | 768,279 | +0.36(+0.90%) |
Jul 09, 2020 | 41.48 | 41.51 | 39.29 | 39.70 | 891,042 | -1.71(-4.13%) |
Jul 08, 2020 | 41.08 | 41.51 | 40.59 | 41.41 | 1,273,897 | +0.50(+1.22%) |
Jul 07, 2020 | 42.54 | 42.69 | 40.81 | 40.91 | 915,652 | -2.07(-4.82%) |
Jul 06, 2020 | 42.53 | 43.28 | 42.24 | 42.98 | 1,033,594 | +1.52(+3.67%) |
Jul 02, 2020 | 42.14 | 42.68 | 40.36 | 41.46 | 1,271,756 | +0.36(+0.87%) |
Jul 01, 2020 | 40.09 | 41.97 | 40.09 | 41.10 | 1,339,858 | +0.81(+2.02%) |
Jun 30, 2020 | 39.54 | 40.44 | 38.56 | 40.29 | 1,178,627 | +0.29(+0.73%) |
Jun 29, 2020 | 38.83 | 40.32 | 38.34 | 39.99 | 922,528 | +1.34(+3.47%) |
Jun 26, 2020 | 39.43 | 39.43 | 37.53 | 38.65 | 2,130,701 | -0.52(-1.33%) |
Jun 25, 2020 | 39.51 | 40.21 | 38.38 | 39.17 | 1,217,190 | -0.81(-2.03%) |
Jun 24, 2020 | 41.22 | 41.51 | 38.90 | 39.98 | 2,488,750 | -1.89(-4.51%) |
Jun 23, 2020 | 43.86 | 43.86 | 41.76 | 41.87 | 1,850,269 | -1.06(-2.47%) |
Jun 22, 2020 | 42.92 | 43.23 | 41.87 | 42.93 | 920,734 | -0.41(-0.94%) |
Jun 19, 2020 | 44.56 | 45.39 | 42.47 | 43.34 | 1,851,510 | -0.82(-1.86%) |
Jun 18, 2020 | 42.67 | 45.15 | 42.46 | 44.16 | 1,019,767 | +0.94(+2.16%) |
Jun 17, 2020 | 44.64 | 44.78 | 42.75 | 43.23 | 1,870,234 | -1.20(-2.70%) |
Jun 16, 2020 | 45.47 | 45.82 | 42.94 | 44.43 | 1,972,266 | +1.58(+3.68%) |
Jun 15, 2020 | 39.89 | 43.46 | 39.50 | 42.85 | 826,879 | +0.43(+1.03%) |
Jun 12, 2020 | 44.91 | 45.74 | 40.79 | 42.41 | 1,079,527 | +0.94(+2.26%) |
Jun 11, 2020 | 41.52 | 42.91 | 40.81 | 41.48 | 1,357,078 | -2.91(-6.55%) |
Jun 10, 2020 | 46.41 | 46.57 | 43.43 | 44.38 | 1,019,943 | -2.31(-4.95%) |
Jun 09, 2020 | 46.85 | 47.68 | 45.99 | 46.69 | 1,104,945 | -1.31(-2.73%) |
Jun 08, 2020 | 50.13 | 50.84 | 47.88 | 48.01 | 1,683,126 | -0.93(-1.91%) |
Jun 05, 2020 | 51.03 | 51.87 | 48.31 | 48.94 | 2,944,648 | +1.38(+2.90%) |
Jun 04, 2020 | 46.93 | 48.46 | 45.64 | 47.56 | 1,329,410 | +0.62(+1.33%) |
Jun 03, 2020 | 46.15 | 47.52 | 46.00 | 46.94 | 670,153 | +1.50(+3.30%) |
Jun 02, 2020 | 46.63 | 46.70 | 44.89 | 45.44 | 846,391 | -0.25(-0.54%) |
Jun 01, 2020 | 43.52 | 45.74 | 43.42 | 45.68 | 898,545 | +2.35(+5.42%) |
May 29, 2020 | 43.62 | 44.52 | 42.81 | 43.34 | 691,991 | -0.92(-2.07%) |
May 28, 2020 | 47.09 | 47.09 | 44.02 | 44.25 | 1,012,847 | -1.50(-3.28%) |
May 27, 2020 | 46.70 | 46.92 | 44.16 | 45.75 | 1,783,112 | +0.95(+2.13%) |
May 26, 2020 | 47.04 | 48.25 | 44.67 | 44.80 | 1,039,719 | +0.48(+1.09%) |
May 22, 2020 | 44.26 | 44.45 | 42.60 | 44.32 | 407,415 | +0.43(+0.99%) |
May 21, 2020 | 43.61 | 44.47 | 43.05 | 43.88 | 978,454 | +0.01(+0.02%) |
May 20, 2020 | 43.95 | 44.92 | 43.57 | 43.87 | 1,119,000 | +0.97(+2.27%) |
May 19, 2020 | 42.13 | 43.85 | 41.65 | 42.90 | 1,676,428 | +0.99(+2.36%) |
May 18, 2020 | 41.10 | 42.21 | 40.59 | 41.91 | 1,866,757 | +3.08(+7.92%) |
May 15, 2020 | 37.74 | 39.43 | 37.66 | 38.83 | 1,452,663 | +0.65(+1.70%) |
May 14, 2020 | 36.30 | 38.64 | 35.06 | 38.18 | 974,546 | +0.79(+2.12%) |
May 13, 2020 | 38.77 | 39.44 | 36.95 | 37.39 | 1,760,014 | -1.85(-4.71%) |
May 12, 2020 | 40.14 | 40.71 | 39.16 | 39.24 | 1,359,319 | -0.57(-1.42%) |
May 11, 2020 | 40.04 | 40.26 | 38.97 | 39.81 | 1,163,046 | -1.24(-3.01%) |
May 08, 2020 | 41.19 | 41.89 | 40.26 | 41.04 | 1,451,391 | +0.89(+2.21%) |
May 07, 2020 | 37.94 | 40.28 | 37.72 | 40.16 | 1,590,227 | +3.32(+9.02%) |
May 06, 2020 | 37.35 | 37.88 | 36.60 | 36.83 | 1,530,544 | +0.51(+1.40%) |
May 05, 2020 | 35.15 | 37.78 | 35.12 | 36.33 | 2,055,062 | +2.53(+7.48%) |
May 04, 2020 | 32.90 | 34.35 | 32.09 | 33.80 | 906,386 | -0.31(-0.91%) |