Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.18 | 50.18 | 49.12 | 49.71 | 160,441 | -0.41(-0.81%) |
Jul 30, 2020 | 49.91 | 50.19 | 49.55 | 50.12 | 106,561 | -0.18(-0.36%) |
Jul 29, 2020 | 50.01 | 50.45 | 49.91 | 50.30 | 116,745 | +0.47(+0.93%) |
Jul 28, 2020 | 50.00 | 50.15 | 49.76 | 49.83 | 262,610 | -0.14(-0.28%) |
Jul 27, 2020 | 49.63 | 50.04 | 49.42 | 49.97 | 189,257 | +0.45(+0.90%) |
Jul 24, 2020 | 50.08 | 50.08 | 49.20 | 49.53 | 156,967 | -0.60(-1.19%) |
Jul 23, 2020 | 50.56 | 50.83 | 49.98 | 50.12 | 331,445 | -0.25(-0.49%) |
Jul 22, 2020 | 50.20 | 50.48 | 49.97 | 50.37 | 106,112 | +0.34(+0.68%) |
Jul 21, 2020 | 50.35 | 50.46 | 49.94 | 50.03 | 174,249 | -0.16(-0.32%) |
Jul 20, 2020 | 50.31 | 50.43 | 49.96 | 50.19 | 175,112 | +0.09(+0.19%) |
Jul 17, 2020 | 49.63 | 50.27 | 49.54 | 50.10 | 122,331 | +0.72(+1.46%) |
Jul 16, 2020 | 49.41 | 49.45 | 49.03 | 49.37 | 141,880 | -0.20(-0.40%) |
Jul 15, 2020 | 49.23 | 49.63 | 49.07 | 49.57 | 235,469 | +0.81(+1.66%) |
Jul 14, 2020 | 47.70 | 48.81 | 47.61 | 48.77 | 358,539 | +1.02(+2.13%) |
Jul 13, 2020 | 48.06 | 48.91 | 47.68 | 47.75 | 189,681 | -0.02(-0.04%) |
Jul 10, 2020 | 47.87 | 47.87 | 47.44 | 47.77 | 139,175 | -0.09(-0.20%) |
Jul 09, 2020 | 48.23 | 48.35 | 47.32 | 47.86 | 169,300 | -0.40(-0.83%) |
Jul 08, 2020 | 48.28 | 48.44 | 47.86 | 48.26 | 138,892 | +0.17(+0.36%) |
Jul 07, 2020 | 48.21 | 48.74 | 48.04 | 48.09 | 122,114 | -0.32(-0.67%) |
Jul 06, 2020 | 48.48 | 48.75 | 48.24 | 48.42 | 214,068 | +0.42(+0.87%) |
Jul 02, 2020 | 48.10 | 48.27 | 47.88 | 48.00 | 177,812 | +0.32(+0.68%) |
Jul 01, 2020 | 47.49 | 47.84 | 47.23 | 47.67 | 353,811 | +0.40(+0.84%) |
Jun 30, 2020 | 46.39 | 47.47 | 46.37 | 47.28 | 337,233 | +0.85(+1.82%) |
Jun 29, 2020 | 46.39 | 46.56 | 46.00 | 46.43 | 213,372 | +0.29(+0.64%) |
Jun 26, 2020 | 46.69 | 46.72 | 45.95 | 46.14 | 165,600 | -0.63(-1.34%) |
Jun 25, 2020 | 46.15 | 46.77 | 45.86 | 46.76 | 151,225 | +0.50(+1.09%) |
Jun 24, 2020 | 47.16 | 47.28 | 45.87 | 46.26 | 239,637 | -1.20(-2.52%) |
Jun 23, 2020 | 47.55 | 47.90 | 47.43 | 47.46 | 171,132 | +0.18(+0.38%) |
Jun 22, 2020 | 47.21 | 47.32 | 46.74 | 47.28 | 143,076 | +0.01(+0.02%) |
Jun 19, 2020 | 47.26 | 47.49 | 46.82 | 47.27 | 130,227 | +0.45(+0.96%) |
Jun 18, 2020 | 46.64 | 46.90 | 46.49 | 46.82 | 88,585 | -0.06(-0.12%) |
Jun 17, 2020 | 47.13 | 47.23 | 46.76 | 46.87 | 114,354 | -0.08(-0.16%) |
Jun 16, 2020 | 46.92 | 47.18 | 46.15 | 46.95 | 159,497 | +1.10(+2.39%) |
Jun 15, 2020 | 44.90 | 46.03 | 44.63 | 45.85 | 160,419 | +0.30(+0.67%) |
Jun 12, 2020 | 46.21 | 46.34 | 44.69 | 45.55 | 206,327 | +0.30(+0.67%) |
Jun 11, 2020 | 47.28 | 47.33 | 45.09 | 45.25 | 405,195 | -2.64(-5.51%) |
Jun 10, 2020 | 48.12 | 48.22 | 47.68 | 47.89 | 179,512 | -0.06(-0.12%) |
Jun 09, 2020 | 48.39 | 48.51 | 47.86 | 47.94 | 562,491 | -0.51(-1.05%) |
Jun 08, 2020 | 48.02 | 48.45 | 47.91 | 48.45 | 274,511 | +0.46(+0.97%) |
Jun 05, 2020 | 47.69 | 48.36 | 47.53 | 47.99 | 202,735 | +0.72(+1.52%) |
Jun 04, 2020 | 47.55 | 47.77 | 47.01 | 47.27 | 192,565 | -0.49(-1.03%) |
Jun 03, 2020 | 48.11 | 48.11 | 47.66 | 47.76 | 328,113 | -0.19(-0.39%) |
Jun 02, 2020 | 47.72 | 47.95 | 47.34 | 47.95 | 347,331 | +0.29(+0.62%) |
Jun 01, 2020 | 47.75 | 47.85 | 47.36 | 47.66 | 370,493 | -0.40(-0.83%) |
May 29, 2020 | 47.63 | 48.09 | 46.97 | 48.06 | 646,555 | +0.55(+1.16%) |
May 28, 2020 | 47.29 | 48.01 | 47.29 | 47.51 | 283,117 | +0.55(+1.17%) |
May 27, 2020 | 46.65 | 46.96 | 45.74 | 46.96 | 317,659 | +0.39(+0.83%) |
May 26, 2020 | 47.57 | 47.57 | 46.50 | 46.57 | 674,089 | -0.09(-0.18%) |
May 22, 2020 | 46.51 | 46.71 | 46.27 | 46.66 | 169,667 | +0.11(+0.24%) |
May 21, 2020 | 46.77 | 46.77 | 46.27 | 46.54 | 211,849 | -0.29(-0.63%) |
May 20, 2020 | 47.21 | 47.25 | 46.74 | 46.84 | 196,100 | +0.16(+0.34%) |
May 19, 2020 | 47.15 | 47.33 | 46.67 | 46.67 | 295,519 | -0.58(-1.22%) |
May 18, 2020 | 47.74 | 47.94 | 47.21 | 47.25 | 348,024 | +0.53(+1.13%) |
May 15, 2020 | 46.19 | 46.76 | 46.01 | 46.72 | 144,841 | +0.49(+1.06%) |
May 14, 2020 | 45.35 | 46.24 | 45.33 | 46.23 | 277,088 | +0.39(+0.85%) |
May 13, 2020 | 46.40 | 46.71 | 45.44 | 45.84 | 296,449 | -0.62(-1.32%) |
May 12, 2020 | 47.44 | 47.50 | 46.46 | 46.46 | 278,515 | -0.76(-1.60%) |
May 11, 2020 | 46.08 | 47.30 | 46.08 | 47.21 | 302,117 | +0.95(+2.05%) |
May 08, 2020 | 46.55 | 46.55 | 46.13 | 46.27 | 238,126 | +0.27(+0.60%) |
May 07, 2020 | 46.42 | 46.42 | 45.93 | 45.99 | 484,374 | +0.06(+0.13%) |
May 06, 2020 | 46.62 | 46.62 | 45.91 | 45.93 | 669,632 | -0.35(-0.77%) |
May 05, 2020 | 45.96 | 46.65 | 45.64 | 46.29 | 1,664,812 | +1.03(+2.28%) |
May 04, 2020 | 45.02 | 45.33 | 44.79 | 45.25 | 192,226 | +0.16(+0.36%) |