Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.22 | 53.41 | 52.07 | 52.78 | 147,600 | -0.32(-0.60%) |
Jul 30, 2020 | 53.06 | 53.32 | 52.44 | 53.10 | 130,457 | -0.66(-1.23%) |
Jul 29, 2020 | 53.45 | 54.00 | 53.31 | 53.76 | 141,320 | +0.74(+1.40%) |
Jul 28, 2020 | 53.72 | 53.79 | 52.94 | 53.02 | 111,783 | -1.08(-2.00%) |
Jul 27, 2020 | 52.82 | 54.10 | 52.62 | 54.10 | 215,845 | +1.75(+3.34%) |
Jul 24, 2020 | 52.46 | 52.94 | 51.92 | 52.35 | 178,800 | -0.93(-1.75%) |
Jul 23, 2020 | 54.40 | 54.57 | 52.66 | 53.28 | 220,900 | -0.61(-1.13%) |
Jul 22, 2020 | 53.96 | 54.35 | 53.59 | 53.89 | 151,952 | +0.17(+0.32%) |
Jul 21, 2020 | 54.70 | 54.85 | 53.58 | 53.72 | 214,454 | -0.38(-0.70%) |
Jul 20, 2020 | 52.46 | 54.16 | 52.35 | 54.10 | 272,358 | +1.83(+3.50%) |
Jul 17, 2020 | 51.97 | 52.33 | 51.66 | 52.27 | 214,700 | +0.76(+1.48%) |
Jul 16, 2020 | 51.42 | 51.66 | 51.00 | 51.51 | 102,035 | -0.41(-0.79%) |
Jul 15, 2020 | 51.66 | 52.01 | 50.73 | 51.92 | 137,809 | +1.04(+2.04%) |
Jul 14, 2020 | 50.20 | 50.93 | 49.35 | 50.88 | 184,817 | +0.37(+0.73%) |
Jul 13, 2020 | 52.43 | 53.46 | 50.40 | 50.51 | 303,808 | -0.66(-1.29%) |
Jul 10, 2020 | 50.35 | 51.17 | 49.76 | 51.17 | 141,600 | +0.91(+1.81%) |
Jul 09, 2020 | 50.62 | 50.66 | 49.29 | 50.26 | 242,338 | +0.22(+0.44%) |
Jul 08, 2020 | 50.00 | 50.35 | 49.44 | 50.04 | 225,044 | +0.52(+1.05%) |
Jul 07, 2020 | 50.22 | 50.44 | 49.44 | 49.52 | 222,876 | -0.69(-1.37%) |
Jul 06, 2020 | 49.90 | 50.31 | 49.57 | 50.21 | 677,074 | +1.66(+3.42%) |
Jul 02, 2020 | 48.81 | 49.09 | 48.44 | 48.55 | 250,100 | +1.08(+2.28%) |
Jul 01, 2020 | 47.24 | 47.69 | 47.07 | 47.47 | 180,324 | +0.16(+0.34%) |
Jun 30, 2020 | 46.18 | 47.48 | 46.18 | 47.31 | 185,486 | +1.25(+2.71%) |
Jun 29, 2020 | 45.46 | 46.06 | 44.93 | 46.06 | 87,927 | +0.80(+1.77%) |
Jun 26, 2020 | 46.30 | 46.32 | 45.20 | 45.26 | 59,700 | -0.96(-2.08%) |
Jun 25, 2020 | 45.46 | 46.22 | 44.73 | 46.22 | 77,204 | +0.91(+2.01%) |
Jun 24, 2020 | 46.31 | 46.58 | 45.05 | 45.31 | 190,210 | -1.27(-2.73%) |
Jun 23, 2020 | 47.16 | 47.21 | 46.50 | 46.58 | 128,403 | +0.05(+0.11%) |
Jun 22, 2020 | 45.84 | 46.67 | 45.56 | 46.53 | 117,965 | +0.66(+1.44%) |
Jun 19, 2020 | 46.66 | 46.77 | 45.49 | 45.87 | 128,200 | -0.30(-0.65%) |
Jun 18, 2020 | 45.95 | 46.36 | 45.75 | 46.17 | 90,690 | -0.11(-0.24%) |
Jun 17, 2020 | 47.10 | 47.10 | 46.19 | 46.28 | 118,312 | -0.42(-0.90%) |
Jun 16, 2020 | 47.08 | 47.17 | 45.73 | 46.70 | 160,951 | +1.03(+2.26%) |
Jun 15, 2020 | 44.01 | 45.82 | 43.45 | 45.67 | 144,764 | +0.80(+1.78%) |
Jun 12, 2020 | 45.83 | 45.97 | 44.00 | 44.87 | 167,700 | +0.40(+0.90%) |
Jun 11, 2020 | 46.26 | 46.40 | 44.44 | 44.47 | 263,559 | -3.37(-7.04%) |
Jun 10, 2020 | 48.07 | 48.23 | 47.37 | 47.84 | 140,436 | +0.39(+0.82%) |
Jun 09, 2020 | 47.23 | 47.84 | 46.69 | 47.45 | 183,274 | +0.07(+0.15%) |
Jun 08, 2020 | 47.13 | 47.47 | 46.90 | 47.38 | 133,905 | +0.55(+1.17%) |
Jun 05, 2020 | 47.10 | 47.12 | 46.71 | 46.83 | 105,700 | +0.82(+1.78%) |
Jun 04, 2020 | 46.69 | 46.77 | 45.70 | 46.01 | 106,376 | -0.77(-1.65%) |
Jun 03, 2020 | 46.61 | 46.90 | 46.30 | 46.78 | 158,681 | +0.81(+1.76%) |
Jun 02, 2020 | 45.90 | 46.10 | 45.47 | 45.97 | 170,729 | +0.27(+0.59%) |
Jun 01, 2020 | 45.18 | 45.95 | 44.75 | 45.70 | 136,380 | +0.84(+1.87%) |
May 29, 2020 | 44.26 | 44.92 | 43.65 | 44.86 | 86,200 | +0.64(+1.45%) |
May 28, 2020 | 45.21 | 45.33 | 44.11 | 44.22 | 113,053 | -0.74(-1.65%) |
May 27, 2020 | 45.34 | 45.34 | 43.26 | 44.96 | 156,728 | +0.17(+0.38%) |
May 26, 2020 | 44.60 | 45.23 | 44.34 | 44.79 | 208,511 | +1.41(+3.25%) |
May 22, 2020 | 43.15 | 43.39 | 42.73 | 43.38 | 89,100 | +0.15(+0.35%) |
May 21, 2020 | 43.47 | 43.55 | 42.61 | 43.23 | 99,409 | -0.02(-0.05%) |
May 20, 2020 | 42.85 | 43.41 | 42.60 | 43.25 | 141,112 | +1.15(+2.73%) |
May 19, 2020 | 42.44 | 42.81 | 42.01 | 42.10 | 108,130 | -0.21(-0.50%) |
May 18, 2020 | 41.65 | 42.41 | 41.45 | 42.31 | 120,617 | +2.17(+5.41%) |
May 15, 2020 | 39.34 | 40.24 | 39.12 | 40.14 | 71,300 | +0.53(+1.34%) |
May 14, 2020 | 38.72 | 39.61 | 38.15 | 39.61 | 40,264 | +0.20(+0.50%) |
May 13, 2020 | 40.30 | 40.55 | 38.78 | 39.41 | 208,976 | -0.69(-1.72%) |
May 12, 2020 | 41.39 | 41.39 | 40.07 | 40.10 | 70,252 | -0.97(-2.36%) |
May 11, 2020 | 40.80 | 41.40 | 40.22 | 41.07 | 75,830 | +0.09(+0.22%) |
May 08, 2020 | 40.33 | 40.98 | 40.14 | 40.98 | 75,400 | +1.42(+3.59%) |
May 07, 2020 | 39.60 | 39.74 | 39.27 | 39.56 | 36,488 | +0.36(+0.92%) |
May 06, 2020 | 38.99 | 39.51 | 38.77 | 39.20 | 57,767 | +0.73(+1.90%) |
May 05, 2020 | 38.89 | 39.23 | 38.42 | 38.47 | 57,269 | +0.45(+1.18%) |
May 04, 2020 | 36.98 | 38.09 | 36.89 | 38.02 | 33,653 | +0.64(+1.71%) |