Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.82 | 40.15 | 38.52 | 39.31 | 1,236,280 | -0.38(-0.96%) |
Jul 30, 2020 | 40.24 | 40.96 | 39.18 | 39.70 | 1,289,261 | -0.68(-1.68%) |
Jul 29, 2020 | 42.35 | 42.80 | 39.84 | 40.38 | 1,849,653 | -2.22(-5.20%) |
Jul 28, 2020 | 42.69 | 43.03 | 42.26 | 42.59 | 1,109,444 | -0.14(-0.32%) |
Jul 27, 2020 | 42.00 | 42.73 | 41.31 | 42.73 | 862,509 | +1.12(+2.69%) |
Jul 24, 2020 | 41.88 | 41.94 | 40.88 | 41.61 | 694,028 | -0.66(-1.56%) |
Jul 23, 2020 | 42.29 | 43.67 | 42.04 | 42.27 | 1,097,110 | -0.05(-0.11%) |
Jul 22, 2020 | 42.80 | 43.03 | 41.85 | 42.31 | 522,100 | -0.40(-0.93%) |
Jul 21, 2020 | 43.87 | 44.14 | 42.33 | 42.71 | 946,652 | -1.04(-2.38%) |
Jul 20, 2020 | 42.99 | 44.16 | 42.76 | 43.75 | 1,323,441 | +0.85(+1.98%) |
Jul 17, 2020 | 43.15 | 43.80 | 42.63 | 42.90 | 1,243,074 | -0.25(-0.59%) |
Jul 16, 2020 | 42.21 | 43.23 | 41.19 | 43.15 | 1,089,231 | +0.47(+1.09%) |
Jul 15, 2020 | 41.26 | 43.24 | 41.00 | 42.69 | 1,497,151 | +1.99(+4.90%) |
Jul 14, 2020 | 39.18 | 40.69 | 38.45 | 40.69 | 940,402 | +1.37(+3.49%) |
Jul 13, 2020 | 41.55 | 41.79 | 39.32 | 39.32 | 1,055,181 | -2.12(-5.13%) |
Jul 10, 2020 | 42.82 | 42.91 | 41.16 | 41.44 | 849,971 | -1.41(-3.28%) |
Jul 09, 2020 | 42.97 | 43.56 | 41.76 | 42.85 | 1,174,225 | -0.12(-0.27%) |
Jul 08, 2020 | 41.72 | 43.16 | 41.09 | 42.97 | 1,745,751 | +1.34(+3.22%) |
Jul 07, 2020 | 37.62 | 42.58 | 37.55 | 41.63 | 3,487,202 | +4.01(+10.66%) |
Jul 06, 2020 | 38.89 | 39.13 | 37.45 | 37.62 | 1,809,586 | -0.92(-2.39%) |
Jul 02, 2020 | 39.84 | 40.47 | 38.44 | 38.54 | 1,841,837 | -0.98(-2.49%) |
Jul 01, 2020 | 39.57 | 40.41 | 39.03 | 39.52 | 1,613,878 | -0.01(-0.03%) |
Jun 30, 2020 | 39.09 | 39.88 | 38.48 | 39.53 | 1,060,839 | +0.62(+1.58%) |
Jun 29, 2020 | 39.51 | 39.87 | 38.46 | 38.92 | 1,321,826 | -0.52(-1.33%) |
Jun 26, 2020 | 40.18 | 40.21 | 38.23 | 39.44 | 2,526,292 | -0.94(-2.33%) |
Jun 25, 2020 | 41.04 | 41.52 | 40.11 | 40.38 | 2,051,044 | -0.82(-2.00%) |
Jun 24, 2020 | 41.70 | 42.58 | 40.38 | 41.20 | 1,823,406 | -0.83(-1.97%) |
Jun 23, 2020 | 42.90 | 43.31 | 41.83 | 42.03 | 1,693,590 | -0.38(-0.89%) |
Jun 22, 2020 | 41.91 | 43.06 | 40.28 | 42.41 | 1,786,494 | +0.77(+1.85%) |
Jun 19, 2020 | 41.02 | 42.02 | 40.54 | 41.64 | 2,899,477 | +0.13(+0.31%) |
Jun 18, 2020 | 41.45 | 42.75 | 40.85 | 41.51 | 1,471,354 | -0.24(-0.57%) |
Jun 17, 2020 | 40.88 | 42.29 | 40.28 | 41.75 | 1,612,553 | +0.88(+2.16%) |
Jun 16, 2020 | 42.38 | 43.12 | 40.23 | 40.87 | 2,182,142 | -0.29(-0.69%) |
Jun 15, 2020 | 40.78 | 41.72 | 39.97 | 41.15 | 1,263,106 | -0.25(-0.61%) |
Jun 12, 2020 | 43.94 | 44.04 | 40.23 | 41.41 | 3,181,566 | +0.52(+1.28%) |
Jun 11, 2020 | 42.66 | 43.81 | 40.78 | 40.88 | 1,726,619 | -3.37(-7.61%) |
Jun 10, 2020 | 43.74 | 45.59 | 43.34 | 44.25 | 1,531,488 | +1.00(+2.32%) |
Jun 09, 2020 | 44.36 | 44.37 | 43.09 | 43.24 | 1,215,946 | -1.54(-3.43%) |
Jun 08, 2020 | 46.79 | 46.83 | 44.54 | 44.78 | 1,641,424 | -1.19(-2.59%) |
Jun 05, 2020 | 43.96 | 46.96 | 43.94 | 45.97 | 2,504,059 | +2.64(+6.10%) |
Jun 04, 2020 | 42.09 | 44.15 | 40.85 | 43.33 | 1,548,672 | +1.17(+2.76%) |
Jun 03, 2020 | 42.10 | 43.15 | 41.75 | 42.16 | 1,479,849 | -0.02(-0.05%) |
Jun 02, 2020 | 41.65 | 42.64 | 40.41 | 42.18 | 1,322,338 | +0.49(+1.16%) |
Jun 01, 2020 | 41.14 | 41.92 | 40.19 | 41.70 | 1,486,606 | +0.49(+1.18%) |
May 29, 2020 | 39.51 | 41.27 | 38.99 | 41.21 | 1,623,515 | +1.83(+4.64%) |
May 28, 2020 | 40.16 | 41.35 | 39.16 | 39.38 | 1,705,835 | -0.56(-1.39%) |
May 27, 2020 | 41.92 | 42.14 | 38.23 | 39.94 | 1,972,585 | -1.45(-3.50%) |
May 26, 2020 | 44.61 | 45.08 | 41.11 | 41.39 | 2,753,904 | -1.86(-4.30%) |
May 22, 2020 | 42.75 | 44.13 | 42.58 | 43.25 | 2,202,670 | -0.30(-0.70%) |
May 21, 2020 | 42.08 | 43.91 | 41.72 | 43.56 | 3,109,413 | +1.35(+3.19%) |
May 20, 2020 | 38.78 | 42.42 | 38.41 | 42.21 | 4,877,900 | +4.71(+12.56%) |
May 19, 2020 | 36.92 | 39.57 | 36.27 | 37.50 | 8,506,089 | +0.49(+1.33%) |
May 18, 2020 | 36.22 | 37.46 | 35.30 | 37.01 | 3,429,543 | +0.31(+0.85%) |
May 15, 2020 | 34.55 | 37.10 | 34.33 | 36.70 | 1,806,171 | +1.68(+4.81%) |
May 14, 2020 | 34.99 | 35.36 | 34.09 | 35.01 | 1,834,009 | -1.14(-3.15%) |
May 13, 2020 | 37.05 | 39.29 | 34.26 | 36.15 | 4,396,631 | -0.67(-1.83%) |
May 12, 2020 | 39.60 | 41.16 | 36.57 | 36.83 | 3,480,152 | -2.18(-5.60%) |
May 11, 2020 | 40.87 | 40.99 | 36.46 | 39.01 | 4,498,013 | +0.62(+1.60%) |
May 08, 2020 | 39.35 | 39.35 | 37.77 | 38.39 | 2,076,371 | -0.05(-0.12%) |
May 07, 2020 | 35.93 | 38.96 | 35.93 | 38.44 | 1,741,780 | +2.91(+8.20%) |
May 06, 2020 | 36.27 | 37.33 | 35.35 | 35.52 | 2,201,910 | -0.89(-2.44%) |
May 05, 2020 | 36.46 | 37.27 | 35.86 | 36.41 | 1,458,751 | +0.34(+0.93%) |
May 04, 2020 | 32.55 | 36.09 | 31.81 | 36.08 | 1,616,120 | +3.19(+9.71%) |