Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.25 | 50.47 | 49.50 | 50.41 | 378,598 | +0.18(+0.36%) |
Jul 30, 2020 | 50.16 | 50.84 | 49.10 | 50.22 | 426,103 | -1.04(-2.03%) |
Jul 29, 2020 | 50.15 | 51.33 | 49.99 | 51.26 | 656,886 | +0.97(+1.92%) |
Jul 28, 2020 | 51.46 | 51.67 | 50.12 | 50.30 | 413,519 | -1.28(-2.47%) |
Jul 27, 2020 | 51.16 | 51.90 | 50.29 | 51.57 | 444,508 | +0.01(+0.02%) |
Jul 24, 2020 | 52.64 | 52.80 | 51.25 | 51.56 | 374,758 | -0.93(-1.77%) |
Jul 23, 2020 | 51.91 | 52.93 | 51.17 | 52.49 | 613,058 | +0.53(+1.02%) |
Jul 22, 2020 | 52.32 | 52.87 | 49.31 | 51.97 | 1,323,399 | -2.12(-3.93%) |
Jul 21, 2020 | 52.55 | 54.78 | 52.37 | 54.09 | 547,483 | +1.94(+3.72%) |
Jul 20, 2020 | 51.76 | 52.46 | 51.29 | 52.15 | 583,854 | +0.00(+0.00%) |
Jul 17, 2020 | 52.98 | 53.11 | 52.05 | 52.15 | 256,165 | -0.96(-1.80%) |
Jul 16, 2020 | 52.77 | 53.95 | 52.30 | 53.11 | 261,251 | -0.28(-0.53%) |
Jul 15, 2020 | 51.95 | 53.79 | 51.33 | 53.39 | 385,124 | +2.82(+5.57%) |
Jul 14, 2020 | 50.30 | 50.75 | 49.47 | 50.57 | 613,908 | +0.12(+0.23%) |
Jul 13, 2020 | 51.46 | 51.73 | 49.70 | 50.45 | 378,962 | +0.01(+0.02%) |
Jul 10, 2020 | 48.83 | 50.59 | 48.32 | 50.44 | 543,268 | +1.49(+3.05%) |
Jul 09, 2020 | 51.05 | 51.11 | 48.81 | 48.95 | 533,593 | -2.77(-5.36%) |
Jul 08, 2020 | 50.75 | 51.85 | 50.47 | 51.72 | 448,368 | +1.10(+2.18%) |
Jul 07, 2020 | 52.59 | 52.82 | 50.52 | 50.62 | 516,819 | -2.72(-5.09%) |
Jul 06, 2020 | 53.67 | 54.04 | 52.67 | 53.33 | 447,478 | +1.11(+2.13%) |
Jul 02, 2020 | 52.52 | 53.24 | 52.14 | 52.22 | 348,758 | +1.09(+2.14%) |
Jul 01, 2020 | 54.02 | 54.47 | 51.05 | 51.13 | 570,810 | -2.58(-4.80%) |
Jun 30, 2020 | 51.86 | 53.94 | 51.78 | 53.71 | 641,866 | +1.46(+2.79%) |
Jun 29, 2020 | 51.37 | 52.39 | 50.89 | 52.25 | 483,647 | +1.59(+3.13%) |
Jun 26, 2020 | 52.66 | 52.66 | 50.25 | 50.66 | 1,134,039 | -2.78(-5.20%) |
Jun 25, 2020 | 51.55 | 53.52 | 51.51 | 53.44 | 488,708 | +1.49(+2.88%) |
Jun 24, 2020 | 52.42 | 52.56 | 51.43 | 51.95 | 865,051 | -1.26(-2.36%) |
Jun 23, 2020 | 53.33 | 53.81 | 51.97 | 53.21 | 618,546 | +0.73(+1.39%) |
Jun 22, 2020 | 52.22 | 52.96 | 51.78 | 52.48 | 509,536 | -0.16(-0.31%) |
Jun 19, 2020 | 54.55 | 54.98 | 52.35 | 52.64 | 1,111,769 | -1.18(-2.19%) |
Jun 18, 2020 | 53.57 | 55.08 | 53.31 | 53.82 | 528,759 | -0.70(-1.29%) |
Jun 17, 2020 | 56.00 | 56.10 | 54.31 | 54.52 | 339,492 | -1.62(-2.89%) |
Jun 16, 2020 | 57.39 | 57.91 | 54.74 | 56.14 | 429,387 | +1.66(+3.04%) |
Jun 15, 2020 | 50.83 | 55.12 | 50.80 | 54.48 | 511,530 | +1.27(+2.38%) |
Jun 12, 2020 | 53.52 | 53.62 | 51.74 | 53.21 | 421,493 | +2.23(+4.38%) |
Jun 11, 2020 | 53.34 | 54.76 | 50.87 | 50.98 | 770,765 | -5.76(-10.15%) |
Jun 10, 2020 | 59.27 | 59.27 | 56.45 | 56.74 | 694,398 | -2.56(-4.32%) |
Jun 09, 2020 | 59.27 | 60.09 | 58.50 | 59.30 | 565,082 | -2.10(-3.41%) |
Jun 08, 2020 | 60.44 | 61.66 | 60.18 | 61.40 | 504,122 | +2.50(+4.24%) |
Jun 05, 2020 | 61.98 | 62.44 | 58.67 | 58.90 | 557,530 | +1.29(+2.23%) |
Jun 04, 2020 | 56.00 | 57.63 | 54.92 | 57.62 | 853,797 | +1.29(+2.30%) |
Jun 03, 2020 | 54.68 | 56.34 | 53.50 | 56.32 | 515,615 | +3.45(+6.53%) |
Jun 02, 2020 | 51.44 | 53.49 | 51.41 | 52.87 | 593,458 | +1.93(+3.79%) |
Jun 01, 2020 | 50.53 | 52.01 | 49.86 | 50.94 | 509,715 | +0.70(+1.40%) |
May 29, 2020 | 50.77 | 51.33 | 49.77 | 50.23 | 426,979 | -1.67(-3.21%) |
May 28, 2020 | 54.96 | 54.96 | 51.58 | 51.90 | 551,717 | -2.19(-4.04%) |
May 27, 2020 | 53.30 | 54.21 | 51.53 | 54.09 | 738,313 | +3.45(+6.81%) |
May 26, 2020 | 49.87 | 51.54 | 49.37 | 50.64 | 541,754 | +3.15(+6.63%) |
May 22, 2020 | 47.43 | 47.74 | 46.84 | 47.49 | 406,891 | +0.33(+0.71%) |
May 21, 2020 | 47.20 | 48.02 | 47.08 | 47.16 | 368,185 | -0.33(-0.68%) |
May 20, 2020 | 47.39 | 48.15 | 47.08 | 47.48 | 487,228 | +1.27(+2.75%) |
May 19, 2020 | 48.21 | 48.84 | 46.21 | 46.21 | 309,595 | -2.34(-4.82%) |
May 18, 2020 | 47.07 | 48.79 | 46.37 | 48.55 | 576,746 | +4.09(+9.20%) |
May 15, 2020 | 43.12 | 44.60 | 42.46 | 44.46 | 1,036,782 | +0.99(+2.28%) |
May 14, 2020 | 41.96 | 43.53 | 40.09 | 43.46 | 585,956 | +0.31(+0.71%) |
May 13, 2020 | 44.91 | 45.07 | 42.27 | 43.16 | 674,639 | -2.33(-5.12%) |
May 12, 2020 | 46.99 | 47.00 | 45.26 | 45.49 | 589,634 | -1.06(-2.27%) |
May 11, 2020 | 46.28 | 47.08 | 45.84 | 46.54 | 441,679 | -0.87(-1.83%) |
May 08, 2020 | 46.52 | 47.67 | 46.34 | 47.41 | 505,374 | +1.96(+4.31%) |
May 07, 2020 | 43.93 | 45.97 | 43.93 | 45.45 | 638,817 | +2.26(+5.22%) |
May 06, 2020 | 44.24 | 44.65 | 42.97 | 43.19 | 464,813 | -0.57(-1.30%) |
May 05, 2020 | 45.75 | 45.98 | 43.74 | 43.76 | 407,804 | -0.92(-2.06%) |
May 04, 2020 | 44.73 | 45.01 | 43.65 | 44.68 | 456,127 | -0.39(-0.86%) |