Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.18 | 45.71 | 43.13 | 43.98 | 2,771,709 | -1.29(-2.85%) |
Jul 30, 2020 | 48.04 | 48.27 | 44.89 | 45.27 | 1,861,914 | -3.13(-6.46%) |
Jul 29, 2020 | 47.00 | 48.52 | 46.87 | 48.39 | 1,010,861 | +1.70(+3.64%) |
Jul 28, 2020 | 46.37 | 47.36 | 46.21 | 46.69 | 699,003 | +0.00(+0.00%) |
Jul 27, 2020 | 46.58 | 46.71 | 45.90 | 46.69 | 800,938 | +0.10(+0.21%) |
Jul 24, 2020 | 46.99 | 47.09 | 46.30 | 46.59 | 440,441 | -0.52(-1.10%) |
Jul 23, 2020 | 47.55 | 48.60 | 46.82 | 47.11 | 895,712 | -0.53(-1.11%) |
Jul 22, 2020 | 47.53 | 48.35 | 47.35 | 47.64 | 577,420 | -0.23(-0.49%) |
Jul 21, 2020 | 46.58 | 47.91 | 46.26 | 47.87 | 1,544,864 | +1.64(+3.55%) |
Jul 20, 2020 | 46.39 | 46.56 | 45.73 | 46.24 | 1,331,792 | -0.18(-0.39%) |
Jul 17, 2020 | 46.06 | 46.64 | 45.75 | 46.41 | 659,042 | +0.54(+1.17%) |
Jul 16, 2020 | 46.22 | 46.33 | 44.98 | 45.88 | 890,878 | -0.56(-1.22%) |
Jul 15, 2020 | 46.14 | 46.64 | 45.71 | 46.44 | 1,169,561 | +1.02(+2.25%) |
Jul 14, 2020 | 44.06 | 45.47 | 43.87 | 45.42 | 944,502 | +1.35(+3.07%) |
Jul 13, 2020 | 45.25 | 45.78 | 44.01 | 44.07 | 1,200,335 | -0.80(-1.78%) |
Jul 10, 2020 | 44.83 | 44.91 | 43.71 | 44.87 | 972,654 | +0.17(+0.38%) |
Jul 09, 2020 | 44.97 | 44.97 | 42.37 | 44.70 | 2,748,743 | -0.40(-0.89%) |
Jul 08, 2020 | 43.94 | 45.16 | 43.94 | 45.10 | 1,532,474 | +1.19(+2.71%) |
Jul 07, 2020 | 44.46 | 44.87 | 43.83 | 43.91 | 1,299,800 | -1.00(-2.23%) |
Jul 06, 2020 | 45.86 | 46.22 | 44.82 | 44.91 | 1,054,264 | +0.21(+0.46%) |
Jul 02, 2020 | 45.79 | 45.95 | 44.13 | 44.70 | 2,435,991 | -0.22(-0.50%) |
Jul 01, 2020 | 45.00 | 45.88 | 43.82 | 44.93 | 1,526,742 | +0.21(+0.48%) |
Jun 30, 2020 | 42.73 | 45.01 | 42.73 | 44.71 | 2,476,825 | +1.83(+4.26%) |
Jun 29, 2020 | 41.57 | 43.06 | 40.40 | 42.89 | 1,907,820 | +1.47(+3.55%) |
Jun 26, 2020 | 43.93 | 44.56 | 40.75 | 41.42 | 14,465,786 | -2.96(-6.66%) |
Jun 25, 2020 | 43.72 | 45.64 | 43.43 | 44.37 | 2,580,243 | +0.03(+0.06%) |
Jun 24, 2020 | 45.62 | 46.10 | 43.79 | 44.35 | 1,592,515 | -1.61(-3.51%) |
Jun 23, 2020 | 46.84 | 47.30 | 45.62 | 45.96 | 1,789,745 | -0.32(-0.70%) |
Jun 22, 2020 | 47.02 | 47.36 | 45.73 | 46.28 | 1,896,237 | -1.26(-2.66%) |
Jun 19, 2020 | 49.59 | 49.61 | 47.29 | 47.54 | 2,007,496 | -1.12(-2.30%) |
Jun 18, 2020 | 47.12 | 49.22 | 46.71 | 48.66 | 1,876,131 | +1.17(+2.47%) |
Jun 17, 2020 | 47.43 | 47.78 | 46.98 | 47.49 | 1,624,104 | +0.04(+0.09%) |
Jun 16, 2020 | 47.78 | 48.02 | 46.51 | 47.44 | 2,252,072 | +1.50(+3.28%) |
Jun 15, 2020 | 42.89 | 46.43 | 42.64 | 45.94 | 2,078,342 | +1.85(+4.21%) |
Jun 12, 2020 | 43.88 | 44.38 | 42.17 | 44.09 | 2,366,994 | +1.93(+4.57%) |
Jun 11, 2020 | 43.05 | 43.78 | 42.12 | 42.16 | 2,210,711 | -3.36(-7.38%) |
Jun 10, 2020 | 46.60 | 46.65 | 45.28 | 45.52 | 1,497,147 | -1.12(-2.40%) |
Jun 09, 2020 | 46.24 | 47.17 | 45.43 | 46.64 | 1,322,434 | -0.67(-1.42%) |
Jun 08, 2020 | 48.31 | 48.31 | 46.52 | 47.31 | 2,263,097 | -0.30(-0.62%) |
Jun 05, 2020 | 46.83 | 49.13 | 46.73 | 47.61 | 3,233,028 | +1.64(+3.57%) |
Jun 04, 2020 | 45.83 | 45.99 | 44.58 | 45.97 | 1,556,268 | -0.25(-0.54%) |
Jun 03, 2020 | 44.78 | 46.29 | 44.64 | 46.22 | 2,085,845 | +1.59(+3.55%) |
Jun 02, 2020 | 43.66 | 44.63 | 42.89 | 44.63 | 2,372,567 | +1.42(+3.27%) |
Jun 01, 2020 | 42.45 | 43.79 | 42.35 | 43.22 | 2,001,765 | +0.58(+1.37%) |
May 29, 2020 | 42.29 | 43.38 | 41.97 | 42.63 | 10,844,343 | +0.36(+0.85%) |
May 28, 2020 | 43.16 | 43.84 | 42.12 | 42.28 | 2,348,638 | -0.43(-1.01%) |
May 27, 2020 | 43.70 | 43.95 | 42.20 | 42.71 | 1,874,229 | +0.06(+0.15%) |
May 26, 2020 | 41.70 | 42.96 | 41.34 | 42.64 | 2,107,936 | +2.15(+5.31%) |
May 22, 2020 | 40.18 | 40.82 | 40.05 | 40.49 | 1,667,312 | +0.22(+0.56%) |
May 21, 2020 | 40.48 | 40.88 | 39.26 | 40.27 | 1,247,455 | -0.03(-0.07%) |
May 20, 2020 | 39.86 | 40.78 | 39.43 | 40.30 | 1,200,359 | +1.56(+4.02%) |
May 19, 2020 | 38.99 | 39.71 | 38.70 | 38.74 | 1,580,310 | -0.23(-0.60%) |
May 18, 2020 | 37.90 | 39.59 | 37.90 | 38.97 | 1,665,372 | +2.53(+6.93%) |
May 15, 2020 | 36.01 | 36.66 | 35.66 | 36.45 | 1,423,367 | -0.59(-1.60%) |
May 14, 2020 | 35.47 | 37.04 | 35.08 | 37.04 | 2,388,546 | +0.10(+0.26%) |
May 13, 2020 | 38.69 | 38.92 | 35.92 | 36.94 | 3,366,663 | -2.22(-5.66%) |
May 12, 2020 | 40.19 | 40.40 | 39.15 | 39.16 | 3,645,816 | -0.82(-2.04%) |
May 11, 2020 | 38.82 | 40.18 | 38.23 | 39.97 | 4,303,936 | +1.02(+2.62%) |
May 08, 2020 | 38.65 | 39.16 | 38.19 | 38.95 | 1,983,226 | +0.82(+2.16%) |
May 07, 2020 | 37.26 | 38.23 | 37.12 | 38.13 | 1,735,982 | +1.17(+3.17%) |
May 06, 2020 | 36.64 | 37.32 | 36.10 | 36.96 | 2,137,622 | +0.69(+1.91%) |
May 05, 2020 | 35.92 | 37.32 | 35.64 | 36.27 | 2,877,551 | +0.84(+2.38%) |
May 04, 2020 | 34.40 | 35.65 | 33.48 | 35.42 | 2,938,436 | +0.35(+0.99%) |