Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.04 | 48.32 | 47.45 | 48.17 | 251,940 | -0.22(-0.46%) |
Jul 30, 2020 | 48.08 | 48.53 | 47.02 | 48.39 | 346,433 | -0.94(-1.90%) |
Jul 29, 2020 | 48.20 | 49.57 | 48.06 | 49.33 | 451,328 | +0.91(+1.88%) |
Jul 28, 2020 | 48.53 | 49.28 | 48.37 | 48.42 | 356,434 | -0.71(-1.45%) |
Jul 27, 2020 | 50.48 | 50.83 | 47.94 | 49.13 | 478,074 | -1.21(-2.40%) |
Jul 24, 2020 | 51.56 | 51.87 | 50.26 | 50.34 | 289,091 | -0.96(-1.87%) |
Jul 23, 2020 | 50.27 | 51.47 | 50.27 | 51.30 | 180,820 | +0.94(+1.88%) |
Jul 22, 2020 | 50.47 | 50.68 | 49.75 | 50.36 | 256,993 | -0.65(-1.27%) |
Jul 21, 2020 | 48.84 | 51.14 | 48.84 | 51.00 | 232,087 | +2.64(+5.45%) |
Jul 20, 2020 | 48.49 | 48.89 | 48.07 | 48.36 | 245,001 | -0.40(-0.82%) |
Jul 17, 2020 | 49.90 | 50.38 | 48.40 | 48.76 | 252,528 | -1.29(-2.58%) |
Jul 16, 2020 | 49.90 | 51.26 | 49.65 | 50.06 | 160,304 | -0.41(-0.81%) |
Jul 15, 2020 | 49.86 | 50.67 | 49.38 | 50.47 | 289,733 | +2.09(+4.33%) |
Jul 14, 2020 | 48.90 | 48.93 | 47.54 | 48.37 | 296,649 | -0.65(-1.32%) |
Jul 13, 2020 | 49.16 | 49.57 | 47.97 | 49.02 | 222,285 | +0.36(+0.73%) |
Jul 10, 2020 | 46.09 | 48.70 | 46.09 | 48.66 | 297,556 | +2.43(+5.26%) |
Jul 09, 2020 | 48.48 | 48.48 | 45.76 | 46.23 | 368,334 | -2.24(-4.62%) |
Jul 08, 2020 | 48.99 | 49.81 | 48.03 | 48.47 | 476,035 | -0.72(-1.47%) |
Jul 07, 2020 | 50.29 | 50.29 | 49.19 | 49.19 | 242,129 | -1.82(-3.57%) |
Jul 06, 2020 | 51.48 | 52.40 | 50.56 | 51.01 | 253,787 | +0.22(+0.44%) |
Jul 02, 2020 | 52.52 | 52.69 | 50.42 | 50.79 | 232,895 | -0.24(-0.47%) |
Jul 01, 2020 | 52.35 | 52.35 | 50.83 | 51.03 | 227,782 | -1.21(-2.31%) |
Jun 30, 2020 | 50.93 | 52.87 | 50.93 | 52.24 | 298,074 | +0.80(+1.55%) |
Jun 29, 2020 | 51.02 | 52.27 | 50.61 | 51.44 | 358,043 | +1.28(+2.54%) |
Jun 26, 2020 | 51.25 | 51.28 | 49.64 | 50.16 | 402,658 | -2.15(-4.11%) |
Jun 25, 2020 | 49.98 | 52.35 | 49.74 | 52.31 | 310,307 | +2.12(+4.22%) |
Jun 24, 2020 | 52.19 | 52.20 | 50.19 | 50.19 | 312,165 | -2.58(-4.88%) |
Jun 23, 2020 | 54.71 | 54.88 | 52.49 | 52.77 | 301,088 | -0.88(-1.63%) |
Jun 22, 2020 | 53.37 | 54.27 | 52.72 | 53.65 | 267,605 | -0.26(-0.49%) |
Jun 19, 2020 | 54.63 | 54.75 | 52.75 | 53.91 | 872,329 | -0.12(-0.22%) |
Jun 18, 2020 | 52.86 | 54.74 | 52.86 | 54.03 | 329,914 | +0.72(+1.36%) |
Jun 17, 2020 | 56.24 | 56.76 | 53.19 | 53.31 | 356,408 | -2.87(-5.10%) |
Jun 16, 2020 | 56.63 | 56.90 | 54.88 | 56.17 | 378,459 | +2.40(+4.46%) |
Jun 15, 2020 | 51.15 | 54.88 | 50.82 | 53.77 | 431,696 | +0.47(+0.88%) |
Jun 12, 2020 | 54.85 | 54.85 | 52.01 | 53.31 | 382,672 | +1.11(+2.12%) |
Jun 11, 2020 | 54.28 | 54.57 | 52.10 | 52.20 | 449,904 | -5.05(-8.82%) |
Jun 10, 2020 | 60.07 | 60.07 | 56.98 | 57.25 | 327,723 | -3.56(-5.85%) |
Jun 09, 2020 | 60.25 | 61.67 | 59.67 | 60.81 | 265,739 | -1.01(-1.64%) |
Jun 08, 2020 | 61.20 | 61.87 | 60.61 | 61.82 | 349,585 | +1.94(+3.24%) |
Jun 05, 2020 | 59.83 | 60.60 | 58.80 | 59.88 | 321,774 | +3.28(+5.80%) |
Jun 04, 2020 | 55.29 | 56.93 | 55.00 | 56.60 | 278,074 | +0.94(+1.70%) |
Jun 03, 2020 | 55.54 | 56.80 | 55.29 | 55.65 | 322,743 | +1.48(+2.73%) |
Jun 02, 2020 | 55.37 | 55.55 | 53.83 | 54.17 | 256,707 | -0.56(-1.03%) |
Jun 01, 2020 | 55.15 | 55.54 | 54.49 | 54.74 | 290,261 | +0.02(+0.03%) |
May 29, 2020 | 54.21 | 55.16 | 53.65 | 54.72 | 297,908 | -0.33(-0.60%) |
May 28, 2020 | 57.18 | 57.18 | 54.87 | 55.05 | 242,491 | -1.69(-2.98%) |
May 27, 2020 | 56.64 | 57.21 | 54.99 | 56.74 | 397,684 | +2.48(+4.56%) |
May 26, 2020 | 53.57 | 55.02 | 52.68 | 54.27 | 341,835 | +2.84(+5.52%) |
May 22, 2020 | 52.03 | 52.35 | 51.21 | 51.43 | 378,560 | -0.60(-1.15%) |
May 21, 2020 | 51.21 | 52.54 | 51.08 | 52.03 | 397,868 | +0.69(+1.35%) |
May 20, 2020 | 49.91 | 51.58 | 49.91 | 51.34 | 271,558 | +2.39(+4.89%) |
May 19, 2020 | 50.74 | 51.63 | 48.89 | 48.95 | 352,093 | -2.44(-4.75%) |
May 18, 2020 | 49.76 | 51.63 | 49.55 | 51.39 | 302,376 | +3.83(+8.06%) |
May 15, 2020 | 47.59 | 47.97 | 46.92 | 47.56 | 960,056 | -0.85(-1.76%) |
May 14, 2020 | 46.31 | 48.93 | 44.72 | 48.41 | 394,615 | +1.52(+3.23%) |
May 13, 2020 | 48.62 | 48.63 | 46.76 | 46.89 | 351,347 | -2.28(-4.64%) |
May 12, 2020 | 51.84 | 51.88 | 48.92 | 49.17 | 353,155 | -2.48(-4.79%) |
May 11, 2020 | 52.45 | 52.49 | 50.97 | 51.65 | 315,304 | -1.62(-3.04%) |
May 08, 2020 | 52.53 | 53.58 | 52.29 | 53.27 | 272,283 | +1.92(+3.74%) |
May 07, 2020 | 51.60 | 53.09 | 51.04 | 51.35 | 260,015 | +0.09(+0.18%) |
May 06, 2020 | 51.98 | 52.11 | 50.39 | 51.25 | 299,126 | -0.35(-0.67%) |
May 05, 2020 | 54.30 | 54.75 | 51.52 | 51.60 | 366,736 | -1.95(-3.65%) |
May 04, 2020 | 53.40 | 53.99 | 52.14 | 53.55 | 333,136 | -0.75(-1.38%) |