Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.36 | 48.62 | 47.49 | 48.07 | 3,375,065 | -0.67(-1.38%) |
Jul 30, 2020 | 48.25 | 48.76 | 47.60 | 48.75 | 2,310,369 | -0.36(-0.74%) |
Jul 29, 2020 | 48.86 | 49.44 | 48.28 | 49.11 | 2,894,650 | +0.45(+0.92%) |
Jul 28, 2020 | 48.97 | 49.36 | 48.48 | 48.66 | 2,152,396 | -0.45(-0.91%) |
Jul 27, 2020 | 49.66 | 49.85 | 48.91 | 49.11 | 2,608,900 | -0.86(-1.73%) |
Jul 24, 2020 | 49.61 | 50.11 | 49.42 | 49.97 | 2,276,575 | +0.00(+0.00%) |
Jul 23, 2020 | 50.17 | 50.44 | 49.46 | 49.97 | 3,138,707 | -0.36(-0.72%) |
Jul 22, 2020 | 49.76 | 51.26 | 49.34 | 50.34 | 2,517,702 | +0.56(+1.13%) |
Jul 21, 2020 | 48.77 | 50.26 | 48.70 | 49.77 | 2,560,440 | +1.54(+3.19%) |
Jul 20, 2020 | 48.68 | 49.44 | 47.75 | 48.24 | 2,998,319 | -1.04(-2.10%) |
Jul 17, 2020 | 50.05 | 50.09 | 48.96 | 49.27 | 1,899,491 | -0.41(-0.82%) |
Jul 16, 2020 | 50.09 | 50.62 | 49.42 | 49.68 | 2,137,383 | -0.75(-1.48%) |
Jul 15, 2020 | 49.39 | 50.68 | 49.31 | 50.43 | 3,229,781 | +2.26(+4.68%) |
Jul 14, 2020 | 47.35 | 48.41 | 46.82 | 48.17 | 2,866,701 | +0.47(+0.99%) |
Jul 13, 2020 | 47.90 | 49.03 | 47.02 | 47.70 | 3,448,695 | +0.12(+0.25%) |
Jul 10, 2020 | 46.42 | 47.65 | 45.51 | 47.58 | 2,685,430 | +1.21(+2.61%) |
Jul 09, 2020 | 48.07 | 48.10 | 45.64 | 46.37 | 4,071,750 | -1.94(-4.01%) |
Jul 08, 2020 | 48.17 | 49.16 | 47.82 | 48.31 | 3,800,544 | +0.08(+0.17%) |
Jul 07, 2020 | 48.62 | 48.85 | 47.45 | 48.23 | 3,108,062 | -0.67(-1.38%) |
Jul 06, 2020 | 50.17 | 50.52 | 48.65 | 48.90 | 2,778,631 | -0.27(-0.55%) |
Jul 02, 2020 | 49.92 | 50.88 | 49.10 | 49.17 | 5,414,506 | +0.33(+0.67%) |
Jul 01, 2020 | 49.48 | 50.25 | 47.98 | 48.85 | 3,730,717 | -0.46(-0.94%) |
Jun 30, 2020 | 48.71 | 49.80 | 48.27 | 49.31 | 5,174,811 | +0.22(+0.44%) |
Jun 29, 2020 | 47.77 | 49.57 | 47.05 | 49.09 | 3,292,926 | +1.91(+4.05%) |
Jun 26, 2020 | 49.35 | 49.35 | 47.15 | 47.18 | 7,564,818 | -2.44(-4.91%) |
Jun 25, 2020 | 48.84 | 50.14 | 48.50 | 49.62 | 3,096,418 | +0.11(+0.22%) |
Jun 24, 2020 | 51.14 | 51.51 | 48.29 | 49.51 | 5,967,826 | -3.07(-5.83%) |
Jun 23, 2020 | 51.13 | 53.89 | 51.13 | 52.58 | 7,941,485 | +2.96(+5.96%) |
Jun 22, 2020 | 48.67 | 49.79 | 47.70 | 49.62 | 3,624,613 | +0.67(+1.36%) |
Jun 19, 2020 | 51.32 | 51.36 | 48.85 | 48.95 | 6,590,229 | -1.51(-2.99%) |
Jun 18, 2020 | 48.71 | 50.52 | 48.04 | 50.46 | 3,846,878 | +1.31(+2.66%) |
Jun 17, 2020 | 51.10 | 51.10 | 49.05 | 49.15 | 2,819,496 | -1.85(-3.63%) |
Jun 16, 2020 | 51.13 | 52.12 | 49.95 | 51.00 | 5,218,018 | +1.49(+3.01%) |
Jun 15, 2020 | 47.35 | 49.62 | 46.74 | 49.51 | 4,796,106 | +0.56(+1.14%) |
Jun 12, 2020 | 50.22 | 50.65 | 47.54 | 48.95 | 4,837,808 | +0.80(+1.67%) |
Jun 11, 2020 | 48.59 | 49.92 | 47.83 | 48.15 | 7,037,293 | -3.27(-6.35%) |
Jun 10, 2020 | 55.45 | 55.55 | 51.36 | 51.41 | 7,745,216 | -3.97(-7.17%) |
Jun 09, 2020 | 56.73 | 56.73 | 54.26 | 55.38 | 6,005,563 | -2.45(-4.24%) |
Jun 08, 2020 | 58.65 | 58.65 | 57.00 | 57.84 | 7,149,328 | +2.27(+4.09%) |
Jun 05, 2020 | 57.17 | 58.08 | 55.16 | 55.56 | 7,456,740 | +2.71(+5.12%) |
Jun 04, 2020 | 52.86 | 53.66 | 51.73 | 52.86 | 3,192,073 | -0.46(-0.86%) |
Jun 03, 2020 | 52.31 | 53.81 | 52.23 | 53.32 | 3,409,760 | +2.22(+4.34%) |
Jun 02, 2020 | 51.70 | 52.03 | 50.62 | 51.10 | 3,181,156 | -0.49(-0.94%) |
Jun 01, 2020 | 50.65 | 52.12 | 50.15 | 51.58 | 3,401,908 | +1.82(+3.66%) |
May 29, 2020 | 49.86 | 51.05 | 49.12 | 49.76 | 10,003,620 | -0.71(-1.41%) |
May 28, 2020 | 51.89 | 51.96 | 49.95 | 50.47 | 5,513,308 | -0.90(-1.76%) |
May 27, 2020 | 50.52 | 52.10 | 49.94 | 51.38 | 6,360,483 | +1.66(+3.34%) |
May 26, 2020 | 48.49 | 50.19 | 47.93 | 49.72 | 5,250,732 | +3.03(+6.49%) |
May 22, 2020 | 47.62 | 47.63 | 46.16 | 46.68 | 3,921,192 | -0.66(-1.39%) |
May 21, 2020 | 47.44 | 48.57 | 47.04 | 47.34 | 3,940,867 | -0.09(-0.19%) |
May 20, 2020 | 47.58 | 48.03 | 46.96 | 47.43 | 3,949,017 | +1.08(+2.34%) |
May 19, 2020 | 47.28 | 48.21 | 45.53 | 46.35 | 4,178,830 | -1.19(-2.50%) |
May 18, 2020 | 45.37 | 48.42 | 45.33 | 47.54 | 6,868,010 | +4.58(+10.67%) |
May 15, 2020 | 42.79 | 43.16 | 41.73 | 42.96 | 8,478,884 | -0.32(-0.75%) |
May 14, 2020 | 41.10 | 43.37 | 39.85 | 43.28 | 6,059,389 | +1.16(+2.76%) |
May 13, 2020 | 44.43 | 44.47 | 41.38 | 42.12 | 5,928,247 | -2.34(-5.26%) |
May 12, 2020 | 46.81 | 47.50 | 44.43 | 44.46 | 5,117,320 | -2.18(-4.68%) |
May 11, 2020 | 48.06 | 48.06 | 46.36 | 46.64 | 4,186,519 | -1.43(-2.98%) |
May 08, 2020 | 47.88 | 48.24 | 46.93 | 48.07 | 2,738,760 | +0.91(+1.93%) |
May 07, 2020 | 46.97 | 48.33 | 46.15 | 47.16 | 5,003,115 | +0.36(+0.77%) |
May 06, 2020 | 45.99 | 46.98 | 45.29 | 46.80 | 6,688,638 | +1.21(+2.65%) |
May 05, 2020 | 49.30 | 50.07 | 45.45 | 45.59 | 8,169,659 | -2.97(-6.11%) |
May 04, 2020 | 46.83 | 48.74 | 46.51 | 48.56 | 4,999,542 | +0.97(+2.03%) |