Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.76 | 51.02 | 50.52 | 50.97 | 17,800 | +0.17(+0.33%) |
Jul 30, 2020 | 50.57 | 51.07 | 50.55 | 50.80 | 25,361 | +0.07(+0.14%) |
Jul 29, 2020 | 50.52 | 50.89 | 50.51 | 50.73 | 18,685 | +0.14(+0.28%) |
Jul 28, 2020 | 50.40 | 50.75 | 50.40 | 50.59 | 24,622 | -0.19(-0.37%) |
Jul 27, 2020 | 50.57 | 50.83 | 50.56 | 50.78 | 13,964 | +0.06(+0.12%) |
Jul 24, 2020 | 50.51 | 50.86 | 50.51 | 50.72 | 41,200 | +0.10(+0.20%) |
Jul 23, 2020 | 50.57 | 50.64 | 50.34 | 50.62 | 17,167 | -0.13(-0.26%) |
Jul 22, 2020 | 50.47 | 50.75 | 50.38 | 50.75 | 56,078 | +0.41(+0.81%) |
Jul 21, 2020 | 50.22 | 50.38 | 50.14 | 50.34 | 6,821 | +0.13(+0.26%) |
Jul 20, 2020 | 49.80 | 50.22 | 49.75 | 50.21 | 5,926 | +0.46(+0.92%) |
Jul 17, 2020 | 49.70 | 49.77 | 49.62 | 49.75 | 9,000 | +0.08(+0.16%) |
Jul 16, 2020 | 49.55 | 49.73 | 49.55 | 49.67 | 8,027 | -0.03(-0.05%) |
Jul 15, 2020 | 49.50 | 49.71 | 49.45 | 49.70 | 5,768 | +0.31(+0.64%) |
Jul 14, 2020 | 48.85 | 49.40 | 48.85 | 49.38 | 16,032 | +0.47(+0.96%) |
Jul 13, 2020 | 49.20 | 49.38 | 48.82 | 48.91 | 11,080 | -0.24(-0.50%) |
Jul 10, 2020 | 49.00 | 49.25 | 49.00 | 49.15 | 11,500 | +0.00(+0.01%) |
Jul 09, 2020 | 49.16 | 49.43 | 48.90 | 49.15 | 34,866 | -0.05(-0.10%) |
Jul 08, 2020 | 48.93 | 49.29 | 48.93 | 49.20 | 10,860 | +0.14(+0.29%) |
Jul 07, 2020 | 49.44 | 49.64 | 49.01 | 49.06 | 16,824 | -0.30(-0.61%) |
Jul 06, 2020 | 48.95 | 49.50 | 48.95 | 49.36 | 7,208 | +0.41(+0.84%) |
Jul 02, 2020 | 49.04 | 49.13 | 48.88 | 48.95 | 8,200 | +0.13(+0.27%) |
Jul 01, 2020 | 48.49 | 49.01 | 48.49 | 48.82 | 21,015 | +0.14(+0.29%) |
Jun 30, 2020 | 48.32 | 48.71 | 48.32 | 48.68 | 14,482 | +0.50(+1.04%) |
Jun 29, 2020 | 48.12 | 48.39 | 48.05 | 48.18 | 10,821 | -0.30(-0.62%) |
Jun 26, 2020 | 48.68 | 48.68 | 48.32 | 48.48 | 15,300 | -0.62(-1.26%) |
Jun 25, 2020 | 48.74 | 49.10 | 48.63 | 49.10 | 92,155 | +0.16(+0.33%) |
Jun 24, 2020 | 49.18 | 49.18 | 48.66 | 48.94 | 11,522 | -0.46(-0.93%) |
Jun 23, 2020 | 49.44 | 49.44 | 49.29 | 49.40 | 9,548 | -0.03(-0.06%) |
Jun 22, 2020 | 49.61 | 49.63 | 49.43 | 49.43 | 8,497 | -0.22(-0.44%) |
Jun 19, 2020 | 49.76 | 49.86 | 49.44 | 49.65 | 15,400 | -0.16(-0.32%) |
Jun 18, 2020 | 49.72 | 49.81 | 49.57 | 49.81 | 61,823 | +0.01(+0.02%) |
Jun 17, 2020 | 49.92 | 50.12 | 49.77 | 49.80 | 18,849 | -0.05(-0.10%) |
Jun 16, 2020 | 50.04 | 50.16 | 49.66 | 49.85 | 19,139 | +0.21(+0.42%) |
Jun 15, 2020 | 48.96 | 49.80 | 48.91 | 49.64 | 17,185 | +0.37(+0.75%) |
Jun 12, 2020 | 49.47 | 49.47 | 48.94 | 49.27 | 9,300 | +0.24(+0.49%) |
Jun 11, 2020 | 49.20 | 49.34 | 48.84 | 49.03 | 28,080 | -1.24(-2.47%) |
Jun 10, 2020 | 49.88 | 50.29 | 49.82 | 50.27 | 35,487 | +0.23(+0.45%) |
Jun 09, 2020 | 50.22 | 50.22 | 49.97 | 50.05 | 9,560 | -0.54(-1.07%) |
Jun 08, 2020 | 50.40 | 50.68 | 50.38 | 50.59 | 31,353 | +0.16(+0.31%) |
Jun 05, 2020 | 50.34 | 50.54 | 50.26 | 50.43 | 13,500 | +0.28(+0.56%) |
Jun 04, 2020 | 49.86 | 52.14 | 49.82 | 50.15 | 27,913 | +0.09(+0.18%) |
Jun 03, 2020 | 49.62 | 50.15 | 49.62 | 50.06 | 10,056 | +0.34(+0.68%) |
Jun 02, 2020 | 48.98 | 49.72 | 48.96 | 49.72 | 13,831 | +0.58(+1.18%) |
Jun 01, 2020 | 48.68 | 49.14 | 48.68 | 49.14 | 31,273 | +0.35(+0.72%) |
May 29, 2020 | 48.49 | 49.03 | 48.40 | 48.79 | 38,300 | +0.29(+0.60%) |
May 28, 2020 | 48.38 | 48.81 | 48.38 | 48.50 | 32,048 | -0.01(-0.02%) |
May 27, 2020 | 48.35 | 48.61 | 47.98 | 48.51 | 15,290 | +0.41(+0.85%) |
May 26, 2020 | 47.98 | 48.22 | 47.72 | 48.10 | 11,414 | +0.06(+0.12%) |
May 22, 2020 | 47.66 | 48.09 | 47.66 | 48.04 | 15,100 | -0.01(-0.02%) |
May 21, 2020 | 47.60 | 48.05 | 47.47 | 48.05 | 24,302 | +0.47(+0.99%) |
May 20, 2020 | 47.42 | 47.62 | 47.32 | 47.58 | 9,322 | +0.52(+1.10%) |
May 19, 2020 | 47.10 | 47.20 | 46.88 | 47.06 | 6,118 | -0.12(-0.25%) |
May 18, 2020 | 47.01 | 47.21 | 46.86 | 47.18 | 12,715 | +0.69(+1.48%) |
May 15, 2020 | 46.14 | 46.49 | 46.14 | 46.49 | 16,900 | -0.29(-0.62%) |
May 14, 2020 | 48.59 | 48.59 | 46.36 | 46.78 | 27,469 | -0.10(-0.21%) |
May 13, 2020 | 46.84 | 47.09 | 46.71 | 46.88 | 7,742 | -0.18(-0.38%) |
May 12, 2020 | 47.20 | 47.20 | 46.89 | 47.06 | 8,854 | +0.00(+0.00%) |
May 11, 2020 | 46.69 | 47.06 | 46.69 | 47.06 | 5,042 | -0.11(-0.23%) |
May 08, 2020 | 46.58 | 47.18 | 46.58 | 47.17 | 17,000 | +0.39(+0.83%) |
May 07, 2020 | 46.65 | 46.88 | 46.60 | 46.78 | 6,981 | +0.29(+0.62%) |
May 06, 2020 | 46.30 | 46.84 | 46.30 | 46.49 | 14,473 | -0.07(-0.15%) |
May 05, 2020 | 46.54 | 46.66 | 46.53 | 46.56 | 4,551 | +0.03(+0.06%) |
May 04, 2020 | 46.14 | 46.78 | 46.14 | 46.53 | 10,936 | +0.02(+0.04%) |