Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.95 | 48.17 | 47.12 | 47.73 | 3,323,768 | -0.24(-0.51%) |
Jul 30, 2020 | 47.17 | 48.04 | 46.81 | 47.98 | 4,566,500 | -0.21(-0.43%) |
Jul 29, 2020 | 47.39 | 48.42 | 47.24 | 48.18 | 3,932,365 | +1.02(+2.16%) |
Jul 28, 2020 | 48.12 | 48.12 | 46.96 | 47.17 | 3,260,964 | -1.21(-2.49%) |
Jul 27, 2020 | 47.77 | 48.97 | 47.51 | 48.37 | 5,987,986 | +1.35(+2.87%) |
Jul 24, 2020 | 47.23 | 48.12 | 46.61 | 47.02 | 5,054,488 | -0.62(-1.30%) |
Jul 23, 2020 | 48.98 | 49.24 | 47.31 | 47.64 | 6,382,680 | -1.39(-2.83%) |
Jul 22, 2020 | 50.27 | 50.39 | 48.97 | 49.03 | 4,701,544 | -1.03(-2.06%) |
Jul 21, 2020 | 50.55 | 50.98 | 49.92 | 50.06 | 4,065,676 | -0.46(-0.92%) |
Jul 20, 2020 | 49.78 | 50.63 | 49.26 | 50.53 | 4,386,065 | +0.94(+1.90%) |
Jul 17, 2020 | 49.96 | 50.26 | 49.38 | 49.58 | 4,351,416 | +0.01(+0.03%) |
Jul 16, 2020 | 49.80 | 50.13 | 49.28 | 49.57 | 4,009,688 | -1.05(-2.08%) |
Jul 15, 2020 | 50.85 | 51.08 | 50.07 | 50.62 | 3,488,526 | +0.15(+0.29%) |
Jul 14, 2020 | 48.74 | 50.61 | 48.48 | 50.47 | 7,217,665 | +1.41(+2.87%) |
Jul 13, 2020 | 51.01 | 51.67 | 49.02 | 49.07 | 7,299,155 | -0.96(-1.91%) |
Jul 10, 2020 | 50.96 | 50.96 | 49.37 | 50.02 | 4,215,448 | -0.44(-0.87%) |
Jul 09, 2020 | 48.72 | 51.31 | 47.67 | 50.47 | 10,779,129 | +1.68(+3.43%) |
Jul 08, 2020 | 49.25 | 49.45 | 48.11 | 48.79 | 10,102,667 | -0.47(-0.96%) |
Jul 07, 2020 | 50.34 | 50.62 | 49.17 | 49.26 | 4,946,901 | -1.30(-2.56%) |
Jul 06, 2020 | 50.09 | 51.08 | 49.74 | 50.56 | 3,280,209 | +1.47(+3.00%) |
Jul 02, 2020 | 49.46 | 49.87 | 48.77 | 49.09 | 4,528,303 | +0.70(+1.45%) |
Jul 01, 2020 | 49.33 | 49.49 | 48.38 | 48.39 | 3,329,098 | -1.03(-2.08%) |
Jun 30, 2020 | 48.26 | 49.63 | 47.97 | 49.41 | 6,128,786 | +1.29(+2.67%) |
Jun 29, 2020 | 47.32 | 48.44 | 46.65 | 48.13 | 4,195,180 | +1.18(+2.52%) |
Jun 26, 2020 | 47.72 | 47.83 | 46.69 | 46.95 | 9,502,234 | -0.91(-1.89%) |
Jun 25, 2020 | 46.91 | 47.95 | 46.45 | 47.85 | 3,571,693 | +0.42(+0.89%) |
Jun 24, 2020 | 48.35 | 48.84 | 47.18 | 47.43 | 6,164,377 | -1.41(-2.88%) |
Jun 23, 2020 | 49.28 | 49.53 | 48.79 | 48.84 | 2,438,933 | +0.17(+0.36%) |
Jun 22, 2020 | 48.69 | 48.94 | 47.88 | 48.66 | 3,049,488 | +0.12(+0.25%) |
Jun 19, 2020 | 50.16 | 50.48 | 48.50 | 48.54 | 9,818,286 | -0.39(-0.81%) |
Jun 18, 2020 | 48.75 | 49.20 | 48.42 | 48.94 | 3,624,045 | -0.14(-0.29%) |
Jun 17, 2020 | 49.19 | 49.70 | 48.73 | 49.08 | 5,113,954 | +0.38(+0.78%) |
Jun 16, 2020 | 49.26 | 49.72 | 47.86 | 48.70 | 6,079,929 | +1.19(+2.50%) |
Jun 15, 2020 | 45.34 | 47.55 | 45.29 | 47.51 | 5,551,694 | +0.76(+1.63%) |
Jun 12, 2020 | 47.61 | 48.14 | 45.45 | 46.75 | 4,128,496 | +1.02(+2.24%) |
Jun 11, 2020 | 47.24 | 47.85 | 45.59 | 45.73 | 8,024,506 | -3.24(-6.61%) |
Jun 10, 2020 | 49.97 | 49.98 | 48.64 | 48.96 | 6,185,170 | -0.65(-1.31%) |
Jun 09, 2020 | 50.19 | 50.91 | 49.40 | 49.61 | 9,812,544 | -1.29(-2.53%) |
Jun 08, 2020 | 52.12 | 52.38 | 49.95 | 50.90 | 7,362,789 | -0.72(-1.39%) |
Jun 05, 2020 | 51.22 | 53.15 | 51.22 | 51.61 | 8,402,339 | +1.48(+2.95%) |
Jun 04, 2020 | 50.72 | 51.03 | 49.62 | 50.14 | 8,305,300 | -0.91(-1.78%) |
Jun 03, 2020 | 48.35 | 51.52 | 48.24 | 51.05 | 18,594,544 | +5.61(+12.34%) |
Jun 02, 2020 | 45.16 | 46.08 | 45.01 | 45.44 | 7,473,292 | +0.52(+1.15%) |
Jun 01, 2020 | 44.57 | 45.35 | 44.13 | 44.92 | 5,233,131 | -0.13(-0.29%) |
May 29, 2020 | 44.88 | 45.92 | 44.64 | 45.06 | 15,303,483 | +0.28(+0.62%) |
May 28, 2020 | 45.30 | 46.32 | 44.58 | 44.78 | 13,031,331 | -0.62(-1.36%) |
May 27, 2020 | 44.75 | 46.57 | 44.61 | 45.40 | 22,106,572 | +1.36(+3.09%) |
May 26, 2020 | 42.92 | 44.66 | 42.70 | 44.04 | 10,993,158 | +2.83(+6.88%) |
May 22, 2020 | 40.79 | 41.38 | 40.56 | 41.20 | 3,869,133 | +0.01(+0.03%) |
May 21, 2020 | 42.45 | 42.92 | 41.04 | 41.19 | 4,996,171 | -1.65(-3.86%) |
May 20, 2020 | 42.01 | 43.22 | 41.77 | 42.84 | 8,665,467 | +1.66(+4.02%) |
May 19, 2020 | 41.33 | 42.30 | 41.16 | 41.19 | 4,308,600 | -0.41(-0.99%) |
May 18, 2020 | 40.10 | 41.83 | 39.98 | 41.60 | 4,862,025 | +2.56(+6.55%) |
May 15, 2020 | 38.61 | 39.25 | 38.38 | 39.04 | 5,434,972 | -1.05(-2.62%) |
May 14, 2020 | 38.69 | 40.16 | 37.89 | 40.09 | 5,010,751 | +0.86(+2.20%) |
May 13, 2020 | 40.70 | 40.82 | 38.58 | 39.23 | 4,781,812 | -0.95(-2.37%) |
May 12, 2020 | 41.16 | 42.01 | 40.18 | 40.18 | 4,019,814 | -1.08(-2.62%) |
May 11, 2020 | 41.12 | 41.89 | 40.71 | 41.26 | 4,154,402 | -0.65(-1.56%) |
May 08, 2020 | 39.64 | 41.97 | 39.02 | 41.91 | 7,243,990 | +1.96(+4.91%) |
May 07, 2020 | 39.93 | 40.69 | 39.51 | 39.95 | 6,349,719 | +0.81(+2.08%) |
May 06, 2020 | 39.72 | 39.97 | 38.95 | 39.14 | 3,135,272 | +0.14(+0.35%) |
May 05, 2020 | 39.09 | 40.45 | 38.77 | 39.00 | 4,682,440 | +0.68(+1.77%) |
May 04, 2020 | 38.18 | 38.39 | 37.44 | 38.33 | 4,902,946 | +0.23(+0.61%) |