Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.91 | 43.14 | 42.03 | 43.10 | 3,884,400 | +0.34(+0.80%) |
Jul 30, 2020 | 41.89 | 42.81 | 41.39 | 42.76 | 3,516,712 | +0.34(+0.80%) |
Jul 29, 2020 | 42.09 | 42.95 | 41.84 | 42.42 | 5,387,783 | -0.43(-1.00%) |
Jul 28, 2020 | 43.40 | 43.83 | 42.77 | 42.85 | 3,126,937 | -0.88(-2.01%) |
Jul 27, 2020 | 43.24 | 43.76 | 42.55 | 43.73 | 3,955,487 | +0.88(+2.05%) |
Jul 24, 2020 | 45.36 | 45.45 | 42.71 | 42.85 | 8,032,800 | -3.31(-7.17%) |
Jul 23, 2020 | 43.94 | 47.39 | 43.92 | 46.16 | 11,059,891 | +2.20(+5.00%) |
Jul 22, 2020 | 44.10 | 44.24 | 43.48 | 43.96 | 3,254,409 | -0.21(-0.48%) |
Jul 21, 2020 | 43.96 | 44.96 | 43.81 | 44.17 | 4,117,868 | +0.59(+1.35%) |
Jul 20, 2020 | 43.10 | 43.87 | 42.77 | 43.58 | 3,092,665 | +0.17(+0.40%) |
Jul 17, 2020 | 44.15 | 44.15 | 43.04 | 43.41 | 2,285,300 | -0.39(-0.90%) |
Jul 16, 2020 | 43.50 | 44.26 | 43.19 | 43.80 | 3,271,171 | -0.27(-0.61%) |
Jul 15, 2020 | 42.99 | 44.18 | 42.68 | 44.07 | 4,840,426 | +2.03(+4.83%) |
Jul 14, 2020 | 41.38 | 42.18 | 40.57 | 42.04 | 3,877,631 | +0.19(+0.45%) |
Jul 13, 2020 | 42.70 | 43.13 | 41.83 | 41.85 | 4,529,779 | -0.46(-1.09%) |
Jul 10, 2020 | 42.12 | 42.49 | 41.46 | 42.31 | 3,259,700 | -0.01(-0.02%) |
Jul 09, 2020 | 42.82 | 43.00 | 41.41 | 42.32 | 3,715,634 | -0.58(-1.35%) |
Jul 08, 2020 | 41.93 | 42.90 | 41.59 | 42.90 | 3,724,029 | +1.18(+2.83%) |
Jul 07, 2020 | 42.40 | 42.84 | 41.50 | 41.72 | 4,683,010 | -1.23(-2.86%) |
Jul 06, 2020 | 43.27 | 43.75 | 42.55 | 42.95 | 4,342,513 | +0.51(+1.20%) |
Jul 02, 2020 | 43.02 | 43.39 | 42.19 | 42.44 | 3,900,200 | -0.01(-0.02%) |
Jul 01, 2020 | 44.01 | 44.13 | 42.04 | 42.45 | 6,043,981 | -1.70(-3.85%) |
Jun 30, 2020 | 43.22 | 44.31 | 42.82 | 44.15 | 6,924,509 | +2.16(+5.14%) |
Jun 29, 2020 | 41.09 | 42.22 | 40.60 | 41.99 | 3,723,387 | +1.12(+2.74%) |
Jun 26, 2020 | 42.37 | 42.47 | 40.71 | 40.87 | 5,741,200 | -1.70(-3.99%) |
Jun 25, 2020 | 41.89 | 42.69 | 41.37 | 42.57 | 4,205,305 | +0.32(+0.76%) |
Jun 24, 2020 | 43.39 | 43.42 | 41.93 | 42.25 | 5,721,238 | -1.26(-2.90%) |
Jun 23, 2020 | 45.36 | 45.49 | 43.30 | 43.51 | 5,660,286 | -1.60(-3.55%) |
Jun 22, 2020 | 45.51 | 45.54 | 43.75 | 45.11 | 5,924,636 | +0.72(+1.62%) |
Jun 19, 2020 | 43.42 | 45.02 | 43.20 | 44.39 | 14,270,500 | +1.57(+3.67%) |
Jun 18, 2020 | 43.28 | 43.52 | 42.47 | 42.82 | 3,972,454 | -0.89(-2.04%) |
Jun 17, 2020 | 44.87 | 44.87 | 43.51 | 43.71 | 3,987,170 | -0.76(-1.71%) |
Jun 16, 2020 | 45.16 | 46.11 | 43.63 | 44.47 | 5,665,082 | +1.54(+3.59%) |
Jun 15, 2020 | 41.46 | 43.18 | 40.77 | 42.93 | 5,779,661 | -0.02(-0.05%) |
Jun 12, 2020 | 43.94 | 44.67 | 41.77 | 42.95 | 5,663,400 | +0.60(+1.42%) |
Jun 11, 2020 | 44.25 | 44.67 | 42.33 | 42.35 | 8,157,824 | -4.50(-9.61%) |
Jun 10, 2020 | 47.88 | 48.00 | 46.34 | 46.85 | 4,890,113 | -0.98(-2.05%) |
Jun 09, 2020 | 47.39 | 48.12 | 46.88 | 47.83 | 4,121,408 | -0.70(-1.44%) |
Jun 08, 2020 | 49.45 | 49.52 | 47.56 | 48.53 | 5,375,283 | +0.07(+0.14%) |
Jun 05, 2020 | 48.19 | 49.88 | 47.41 | 48.46 | 7,708,100 | +2.48(+5.39%) |
Jun 04, 2020 | 45.00 | 46.68 | 44.47 | 45.98 | 6,970,571 | +0.54(+1.19%) |
Jun 03, 2020 | 45.05 | 45.81 | 44.69 | 45.44 | 4,902,931 | +1.44(+3.27%) |
Jun 02, 2020 | 43.16 | 44.05 | 42.88 | 44.00 | 4,427,459 | +0.92(+2.14%) |
Jun 01, 2020 | 43.40 | 43.78 | 42.78 | 43.08 | 4,658,745 | -1.29(-2.91%) |
May 29, 2020 | 43.72 | 44.54 | 42.76 | 44.37 | 5,368,100 | +0.75(+1.72%) |
May 28, 2020 | 45.46 | 45.56 | 43.48 | 43.62 | 4,317,563 | -2.39(-5.19%) |
May 27, 2020 | 45.50 | 46.31 | 43.16 | 46.01 | 8,895,122 | +0.94(+2.09%) |
May 26, 2020 | 44.36 | 45.79 | 43.87 | 45.07 | 5,612,283 | +2.65(+6.25%) |
May 22, 2020 | 42.88 | 42.89 | 41.91 | 42.42 | 3,430,200 | -0.27(-0.63%) |
May 21, 2020 | 42.71 | 43.35 | 41.95 | 42.69 | 4,296,898 | -0.29(-0.67%) |
May 20, 2020 | 43.10 | 44.25 | 42.39 | 42.98 | 5,737,575 | +1.24(+2.97%) |
May 19, 2020 | 42.30 | 42.95 | 41.51 | 41.74 | 4,185,714 | -0.64(-1.51%) |
May 18, 2020 | 40.81 | 42.52 | 40.70 | 42.38 | 6,079,634 | +3.17(+8.08%) |
May 15, 2020 | 39.04 | 39.81 | 38.60 | 39.21 | 5,521,600 | -1.13(-2.80%) |
May 14, 2020 | 38.61 | 40.40 | 37.65 | 40.34 | 5,742,087 | +1.09(+2.78%) |
May 13, 2020 | 40.80 | 40.97 | 38.84 | 39.25 | 6,357,509 | -1.73(-4.22%) |
May 12, 2020 | 42.94 | 43.05 | 40.97 | 40.98 | 5,157,404 | -1.41(-3.33%) |
May 11, 2020 | 43.33 | 43.33 | 41.85 | 42.39 | 5,171,958 | -1.81(-4.10%) |
May 08, 2020 | 42.65 | 44.30 | 42.62 | 44.20 | 4,858,800 | +2.35(+5.62%) |
May 07, 2020 | 41.43 | 42.08 | 41.06 | 41.85 | 4,433,403 | +1.22(+3.00%) |
May 06, 2020 | 40.78 | 41.74 | 40.29 | 40.63 | 3,929,778 | +0.30(+0.73%) |
May 05, 2020 | 40.52 | 41.95 | 40.14 | 40.34 | 6,205,871 | +0.66(+1.68%) |
May 04, 2020 | 39.95 | 40.63 | 38.85 | 39.67 | 8,886,763 | -0.81(-2.00%) |