Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.00 | 45.04 | 44.33 | 44.95 | 203,450 | -0.14(-0.31%) |
Jul 30, 2020 | 45.31 | 45.31 | 44.57 | 45.09 | 208,477 | -0.99(-2.15%) |
Jul 29, 2020 | 45.30 | 46.15 | 45.15 | 46.08 | 176,135 | +1.07(+2.39%) |
Jul 28, 2020 | 45.10 | 45.45 | 44.98 | 45.00 | 121,194 | -0.33(-0.73%) |
Jul 27, 2020 | 45.39 | 45.42 | 44.83 | 45.34 | 105,659 | -0.10(-0.22%) |
Jul 24, 2020 | 45.70 | 45.96 | 45.34 | 45.44 | 368,256 | -0.32(-0.70%) |
Jul 23, 2020 | 45.39 | 46.17 | 45.30 | 45.76 | 297,438 | +0.31(+0.69%) |
Jul 22, 2020 | 44.97 | 45.47 | 44.81 | 45.45 | 150,346 | +0.18(+0.41%) |
Jul 21, 2020 | 44.60 | 45.53 | 44.60 | 45.26 | 551,433 | +1.07(+2.43%) |
Jul 20, 2020 | 44.75 | 44.88 | 44.17 | 44.19 | 158,703 | -0.74(-1.66%) |
Jul 17, 2020 | 45.34 | 45.57 | 44.89 | 44.93 | 211,396 | -0.30(-0.67%) |
Jul 16, 2020 | 44.78 | 45.73 | 44.57 | 45.23 | 217,099 | +0.13(+0.29%) |
Jul 15, 2020 | 44.78 | 45.30 | 44.33 | 45.11 | 495,875 | +1.33(+3.04%) |
Jul 14, 2020 | 42.88 | 43.79 | 42.51 | 43.77 | 457,053 | +0.77(+1.79%) |
Jul 13, 2020 | 43.34 | 43.79 | 42.70 | 43.00 | 400,171 | +0.02(+0.04%) |
Jul 10, 2020 | 41.49 | 42.98 | 41.49 | 42.98 | 444,346 | +1.47(+3.54%) |
Jul 09, 2020 | 43.02 | 43.02 | 41.29 | 41.51 | 320,746 | -1.56(-3.63%) |
Jul 08, 2020 | 43.01 | 43.39 | 42.55 | 43.08 | 284,134 | +0.11(+0.26%) |
Jul 07, 2020 | 43.69 | 43.69 | 42.88 | 42.97 | 367,144 | -1.20(-2.72%) |
Jul 06, 2020 | 44.39 | 44.65 | 43.72 | 44.17 | 262,973 | +0.72(+1.65%) |
Jul 02, 2020 | 44.04 | 44.58 | 43.37 | 43.45 | 219,887 | +0.25(+0.57%) |
Jul 01, 2020 | 44.11 | 44.44 | 43.12 | 43.20 | 319,306 | -0.64(-1.47%) |
Jun 30, 2020 | 43.07 | 44.14 | 42.90 | 43.85 | 335,552 | +0.58(+1.34%) |
Jun 29, 2020 | 42.63 | 43.39 | 42.30 | 43.27 | 259,363 | +1.04(+2.46%) |
Jun 26, 2020 | 43.20 | 43.20 | 41.91 | 42.23 | 454,578 | -1.22(-2.81%) |
Jun 25, 2020 | 42.48 | 43.50 | 42.19 | 43.45 | 280,415 | +0.64(+1.50%) |
Jun 24, 2020 | 44.15 | 44.15 | 42.55 | 42.81 | 625,333 | -1.92(-4.29%) |
Jun 23, 2020 | 45.14 | 45.35 | 44.67 | 44.73 | 261,059 | +0.09(+0.21%) |
Jun 22, 2020 | 44.61 | 44.83 | 44.07 | 44.64 | 252,237 | -0.14(-0.31%) |
Jun 19, 2020 | 46.20 | 46.20 | 44.42 | 44.78 | 402,207 | -0.52(-1.15%) |
Jun 18, 2020 | 44.78 | 45.77 | 44.67 | 45.30 | 170,907 | +0.05(+0.10%) |
Jun 17, 2020 | 46.22 | 46.22 | 45.15 | 45.25 | 239,549 | -0.96(-2.07%) |
Jun 16, 2020 | 47.24 | 47.27 | 45.23 | 46.21 | 429,495 | +1.10(+2.43%) |
Jun 15, 2020 | 42.99 | 45.39 | 42.76 | 45.12 | 279,826 | +0.40(+0.90%) |
Jun 12, 2020 | 45.30 | 45.39 | 43.45 | 44.71 | 174,644 | +1.44(+3.33%) |
Jun 11, 2020 | 44.60 | 45.47 | 43.06 | 43.27 | 473,681 | -4.05(-8.56%) |
Jun 10, 2020 | 49.37 | 49.37 | 47.32 | 47.32 | 225,358 | -2.27(-4.58%) |
Jun 09, 2020 | 50.15 | 50.15 | 49.09 | 49.60 | 415,793 | -1.76(-3.43%) |
Jun 08, 2020 | 50.49 | 51.36 | 50.17 | 51.36 | 869,424 | +2.05(+4.17%) |
Jun 05, 2020 | 49.77 | 50.24 | 49.11 | 49.30 | 702,849 | +2.08(+4.41%) |
Jun 04, 2020 | 46.02 | 47.22 | 45.58 | 47.22 | 585,024 | +1.03(+2.23%) |
Jun 03, 2020 | 45.30 | 46.36 | 45.30 | 46.19 | 425,264 | +1.66(+3.73%) |
Jun 02, 2020 | 44.07 | 44.59 | 43.89 | 44.53 | 694,360 | +0.83(+1.90%) |
Jun 01, 2020 | 42.99 | 43.87 | 42.92 | 43.70 | 336,229 | +0.65(+1.51%) |
May 29, 2020 | 43.07 | 43.34 | 42.41 | 43.05 | 381,061 | -0.52(-1.19%) |
May 28, 2020 | 44.99 | 44.99 | 43.42 | 43.57 | 363,749 | -1.02(-2.29%) |
May 27, 2020 | 44.32 | 44.66 | 43.26 | 44.60 | 726,260 | +1.70(+3.96%) |
May 26, 2020 | 42.35 | 43.39 | 42.35 | 42.90 | 262,733 | +1.90(+4.63%) |
May 22, 2020 | 41.11 | 41.14 | 40.48 | 41.00 | 132,352 | -0.15(-0.35%) |
May 21, 2020 | 41.01 | 41.49 | 40.76 | 41.15 | 172,164 | +0.02(+0.04%) |
May 20, 2020 | 40.95 | 41.36 | 40.94 | 41.13 | 181,566 | +0.94(+2.34%) |
May 19, 2020 | 40.94 | 41.08 | 40.09 | 40.19 | 212,127 | -0.90(-2.20%) |
May 18, 2020 | 40.05 | 41.31 | 40.05 | 41.09 | 377,985 | +2.71(+7.06%) |
May 15, 2020 | 37.96 | 38.62 | 37.70 | 38.38 | 178,259 | +0.04(+0.10%) |
May 14, 2020 | 36.94 | 38.34 | 36.22 | 38.34 | 167,535 | +0.69(+1.84%) |
May 13, 2020 | 39.00 | 39.00 | 37.32 | 37.65 | 175,473 | -1.62(-4.11%) |
May 12, 2020 | 40.57 | 40.78 | 39.26 | 39.26 | 218,948 | -1.10(-2.71%) |
May 11, 2020 | 40.65 | 40.70 | 40.00 | 40.36 | 147,737 | -0.84(-2.04%) |
May 08, 2020 | 40.42 | 41.27 | 40.31 | 41.20 | 158,757 | +1.62(+4.11%) |
May 07, 2020 | 39.29 | 40.34 | 39.29 | 39.58 | 190,585 | +0.90(+2.34%) |
May 06, 2020 | 40.03 | 40.12 | 38.67 | 38.67 | 127,169 | -0.99(-2.51%) |
May 05, 2020 | 40.63 | 40.89 | 39.65 | 39.67 | 199,005 | -0.33(-0.82%) |
May 04, 2020 | 39.40 | 40.01 | 38.86 | 40.00 | 538,166 | +0.10(+0.25%) |