Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 38.46 | 38.70 | 36.92 | 37.35 | 23,195,868 | -1.17(-3.04%) |
Jul 30, 2020 | 40.00 | 40.06 | 38.52 | 38.52 | 20,662,040 | -2.03(-5.01%) |
Jul 29, 2020 | 43.01 | 43.07 | 40.12 | 40.55 | 24,104,712 | -1.85(-4.35%) |
Jul 28, 2020 | 41.23 | 42.83 | 41.17 | 42.40 | 12,347,849 | +1.11(+2.68%) |
Jul 27, 2020 | 42.09 | 42.15 | 41.17 | 41.29 | 11,480,101 | -0.92(-2.19%) |
Jul 24, 2020 | 43.20 | 43.75 | 41.97 | 42.21 | 10,636,437 | -1.11(-2.56%) |
Jul 23, 2020 | 43.44 | 43.81 | 42.89 | 43.32 | 11,145,437 | -0.12(-0.28%) |
Jul 22, 2020 | 43.01 | 43.63 | 42.46 | 43.44 | 10,643,651 | +0.12(+0.28%) |
Jul 21, 2020 | 42.70 | 43.93 | 42.46 | 43.32 | 11,358,580 | +1.05(+2.47%) |
Jul 20, 2020 | 43.13 | 43.44 | 42.21 | 42.27 | 7,969,174 | -1.23(-2.83%) |
Jul 17, 2020 | 43.44 | 44.00 | 42.95 | 43.50 | 9,756,896 | +0.12(+0.28%) |
Jul 16, 2020 | 43.44 | 44.18 | 43.01 | 43.38 | 8,501,714 | -0.55(-1.26%) |
Jul 15, 2020 | 43.63 | 44.37 | 43.26 | 43.93 | 14,594,632 | +1.60(+3.78%) |
Jul 14, 2020 | 41.53 | 42.40 | 40.43 | 42.33 | 11,271,590 | +1.11(+2.69%) |
Jul 13, 2020 | 41.60 | 41.97 | 40.86 | 41.23 | 11,120,818 | +0.06(+0.15%) |
Jul 10, 2020 | 40.24 | 41.35 | 40.18 | 41.17 | 10,307,168 | +0.68(+1.67%) |
Jul 09, 2020 | 42.03 | 42.03 | 40.49 | 40.49 | 12,139,917 | -1.72(-4.08%) |
Jul 08, 2020 | 41.97 | 42.27 | 41.35 | 42.21 | 10,467,370 | +0.62(+1.48%) |
Jul 07, 2020 | 42.40 | 42.40 | 41.53 | 41.60 | 10,137,224 | -1.48(-3.43%) |
Jul 06, 2020 | 42.95 | 43.57 | 42.40 | 43.07 | 12,251,985 | +1.11(+2.64%) |
Jul 02, 2020 | 42.21 | 43.32 | 41.90 | 41.97 | 12,050,698 | +0.49(+1.19%) |
Jul 01, 2020 | 42.64 | 43.13 | 41.29 | 41.47 | 19,594,282 | -0.55(-1.32%) |
Jun 30, 2020 | 41.29 | 42.27 | 40.98 | 42.03 | 11,285,302 | +0.18(+0.44%) |
Jun 29, 2020 | 40.43 | 41.84 | 40.00 | 41.84 | 12,226,056 | +1.97(+4.94%) |
Jun 26, 2020 | 40.73 | 40.92 | 39.69 | 39.87 | 14,530,287 | -1.17(-2.85%) |
Jun 25, 2020 | 39.94 | 41.17 | 39.45 | 41.04 | 12,031,283 | +0.92(+2.30%) |
Jun 24, 2020 | 42.39 | 42.39 | 40.06 | 40.12 | 23,525,456 | -2.89(-6.71%) |
Jun 23, 2020 | 43.56 | 43.81 | 42.82 | 43.01 | 13,108,947 | -0.25(-0.57%) |
Jun 22, 2020 | 44.05 | 44.11 | 42.76 | 43.25 | 12,730,148 | -0.68(-1.54%) |
Jun 19, 2020 | 45.59 | 45.77 | 43.56 | 43.93 | 14,433,259 | -0.80(-1.79%) |
Jun 18, 2020 | 43.81 | 44.97 | 43.13 | 44.73 | 12,738,546 | +0.25(+0.55%) |
Jun 17, 2020 | 46.08 | 46.27 | 44.24 | 44.48 | 12,227,814 | -1.41(-3.08%) |
Jun 16, 2020 | 47.49 | 47.56 | 44.79 | 45.90 | 15,970,868 | +1.41(+3.18%) |
Jun 15, 2020 | 42.70 | 45.16 | 42.09 | 44.48 | 16,602,647 | -0.06(-0.14%) |
Jun 12, 2020 | 45.10 | 45.65 | 43.50 | 44.54 | 16,436,169 | +1.84(+4.32%) |
Jun 11, 2020 | 43.38 | 45.16 | 42.03 | 42.70 | 20,235,816 | -4.06(-8.67%) |
Jun 10, 2020 | 48.97 | 49.03 | 46.20 | 46.76 | 18,997,486 | -2.52(-5.11%) |
Jun 09, 2020 | 50.32 | 50.44 | 48.54 | 49.28 | 19,132,964 | -2.70(-5.20%) |
Jun 08, 2020 | 50.50 | 52.66 | 49.83 | 51.98 | 25,771,260 | +3.56(+7.36%) |
Jun 05, 2020 | 51.92 | 52.59 | 48.11 | 48.42 | 27,312,604 | +0.86(+1.81%) |
Jun 04, 2020 | 44.91 | 47.62 | 44.05 | 47.56 | 20,351,154 | +2.33(+5.16%) |
Jun 03, 2020 | 44.36 | 45.59 | 44.11 | 45.22 | 19,959,886 | +1.90(+4.40%) |
Jun 02, 2020 | 42.39 | 44.11 | 42.15 | 43.32 | 18,468,148 | +1.78(+4.29%) |
Jun 01, 2020 | 40.43 | 41.90 | 39.88 | 41.53 | 12,251,026 | +1.17(+2.89%) |
May 29, 2020 | 40.31 | 41.29 | 39.57 | 40.37 | 21,061,542 | -1.29(-3.10%) |
May 28, 2020 | 46.02 | 46.02 | 41.41 | 41.66 | 22,590,648 | -3.13(-7.00%) |
May 27, 2020 | 44.54 | 45.65 | 43.56 | 44.79 | 24,037,552 | +3.01(+7.21%) |
May 26, 2020 | 41.72 | 42.64 | 41.72 | 41.78 | 21,063,084 | +2.40(+6.08%) |
May 22, 2020 | 39.81 | 39.81 | 38.52 | 39.38 | 11,325,662 | -0.43(-1.08%) |
May 21, 2020 | 39.45 | 40.24 | 38.89 | 39.81 | 16,057,889 | +0.37(+0.93%) |
May 20, 2020 | 38.89 | 39.75 | 38.65 | 39.45 | 14,843,634 | +1.29(+3.38%) |
May 19, 2020 | 38.65 | 39.14 | 37.42 | 38.15 | 17,597,432 | -0.37(-0.96%) |
May 18, 2020 | 35.27 | 39.88 | 35.27 | 38.52 | 41,513,856 | +4.79(+14.21%) |
May 15, 2020 | 34.47 | 34.78 | 33.67 | 33.73 | 20,912,098 | -1.29(-3.68%) |
May 14, 2020 | 34.53 | 36.25 | 33.67 | 35.02 | 22,809,962 | -0.55(-1.55%) |
May 13, 2020 | 36.86 | 36.99 | 33.67 | 35.57 | 38,352,148 | -1.29(-3.50%) |
May 12, 2020 | 38.22 | 38.59 | 36.86 | 36.86 | 15,539,320 | -1.17(-3.07%) |
May 11, 2020 | 38.34 | 38.40 | 37.66 | 38.03 | 11,682,778 | -0.61(-1.59%) |
May 08, 2020 | 38.15 | 38.89 | 37.85 | 38.65 | 15,288,548 | +1.11(+2.95%) |
May 07, 2020 | 37.23 | 38.46 | 37.23 | 37.54 | 16,371,571 | +0.80(+2.17%) |
May 06, 2020 | 38.09 | 38.40 | 36.68 | 36.74 | 19,072,396 | -1.35(-3.55%) |
May 05, 2020 | 38.59 | 39.69 | 37.85 | 38.09 | 19,029,670 | -0.06(-0.16%) |
May 04, 2020 | 38.71 | 38.77 | 37.79 | 38.15 | 22,253,878 | -1.78(-4.46%) |