Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.77 | 46.41 | 45.77 | 46.39 | 2,713 | -1.42(-2.97%) |
Jul 30, 2020 | 46.46 | 47.81 | 46.20 | 47.81 | 3,806 | -0.25(-0.52%) |
Jul 29, 2020 | 47.19 | 48.50 | 47.19 | 48.05 | 4,085 | +1.08(+2.30%) |
Jul 28, 2020 | 47.22 | 47.38 | 46.96 | 46.97 | 1,654 | -0.24(-0.51%) |
Jul 27, 2020 | 46.78 | 47.21 | 46.59 | 47.21 | 4,118 | +0.27(+0.57%) |
Jul 24, 2020 | 47.62 | 47.75 | 46.94 | 46.94 | 1,252 | -0.71(-1.49%) |
Jul 23, 2020 | 47.33 | 47.96 | 47.33 | 47.65 | 8,940 | +0.61(+1.30%) |
Jul 22, 2020 | 46.84 | 47.42 | 46.84 | 47.04 | 2,671 | -0.22(-0.47%) |
Jul 21, 2020 | 45.63 | 47.52 | 45.63 | 47.26 | 5,616 | +1.65(+3.61%) |
Jul 20, 2020 | 45.70 | 46.12 | 45.29 | 45.61 | 7,101 | -0.66(-1.43%) |
Jul 17, 2020 | 46.50 | 46.79 | 46.09 | 46.27 | 10,125 | -0.02(-0.04%) |
Jul 16, 2020 | 45.99 | 46.65 | 45.95 | 46.29 | 13,827 | -0.12(-0.25%) |
Jul 15, 2020 | 45.03 | 46.52 | 45.03 | 46.41 | 5,827 | +2.17(+4.89%) |
Jul 14, 2020 | 43.11 | 44.24 | 42.93 | 44.24 | 4,525 | +1.13(+2.62%) |
Jul 13, 2020 | 44.25 | 44.34 | 43.11 | 43.11 | 7,714 | -0.69(-1.57%) |
Jul 10, 2020 | 42.47 | 43.93 | 42.47 | 43.80 | 9,498 | +1.06(+2.49%) |
Jul 09, 2020 | 43.58 | 43.67 | 42.25 | 42.74 | 13,188 | -1.65(-3.71%) |
Jul 08, 2020 | 44.08 | 44.39 | 43.46 | 44.39 | 6,012 | +0.15(+0.35%) |
Jul 07, 2020 | 44.38 | 44.77 | 44.17 | 44.23 | 8,521 | -0.83(-1.85%) |
Jul 06, 2020 | 45.51 | 45.69 | 44.94 | 45.07 | 8,660 | +0.67(+1.51%) |
Jul 02, 2020 | 44.97 | 45.60 | 44.39 | 44.39 | 7,306 | +0.53(+1.22%) |
Jul 01, 2020 | 45.72 | 45.72 | 43.86 | 43.86 | 9,435 | -1.26(-2.80%) |
Jun 30, 2020 | 44.54 | 45.12 | 44.45 | 45.12 | 9,747 | +0.86(+1.94%) |
Jun 29, 2020 | 42.66 | 44.67 | 42.66 | 44.27 | 17,781 | +2.31(+5.51%) |
Jun 26, 2020 | 42.70 | 42.70 | 41.95 | 41.95 | 7,724 | -1.30(-3.00%) |
Jun 25, 2020 | 42.29 | 43.31 | 42.27 | 43.25 | 4,100 | +0.41(+0.95%) |
Jun 24, 2020 | 43.26 | 43.67 | 42.52 | 42.84 | 16,599 | -2.12(-4.71%) |
Jun 23, 2020 | 45.08 | 45.25 | 44.33 | 44.96 | 17,634 | +0.53(+1.19%) |
Jun 22, 2020 | 44.24 | 44.94 | 43.81 | 44.43 | 11,019 | -0.33(-0.73%) |
Jun 19, 2020 | 46.61 | 46.61 | 44.31 | 44.76 | 4,077 | -0.62(-1.36%) |
Jun 18, 2020 | 45.17 | 46.12 | 44.69 | 45.38 | 17,853 | -0.17(-0.38%) |
Jun 17, 2020 | 47.53 | 47.68 | 45.55 | 45.55 | 12,431 | -1.58(-3.35%) |
Jun 16, 2020 | 48.37 | 49.19 | 46.94 | 47.13 | 13,090 | +0.63(+1.36%) |
Jun 15, 2020 | 43.98 | 46.64 | 43.74 | 46.50 | 11,815 | +1.16(+2.55%) |
Jun 12, 2020 | 47.14 | 47.61 | 44.14 | 45.34 | 22,268 | +0.90(+2.04%) |
Jun 11, 2020 | 46.38 | 46.79 | 44.02 | 44.43 | 70,182 | -4.92(-9.98%) |
Jun 10, 2020 | 51.65 | 51.65 | 49.10 | 49.36 | 36,494 | -3.17(-6.04%) |
Jun 09, 2020 | 53.70 | 53.80 | 52.01 | 52.53 | 42,554 | -2.87(-5.18%) |
Jun 08, 2020 | 53.13 | 55.40 | 53.13 | 55.40 | 33,495 | +4.11(+8.02%) |
Jun 05, 2020 | 50.22 | 51.69 | 50.22 | 51.29 | 114,583 | +3.17(+6.58%) |
Jun 04, 2020 | 46.27 | 48.17 | 45.89 | 48.12 | 17,114 | +1.68(+3.63%) |
Jun 03, 2020 | 45.05 | 46.58 | 45.05 | 46.44 | 20,159 | +1.83(+4.10%) |
Jun 02, 2020 | 43.68 | 44.67 | 43.68 | 44.61 | 18,703 | +1.24(+2.85%) |
Jun 01, 2020 | 42.66 | 44.00 | 42.56 | 43.37 | 11,893 | +0.71(+1.66%) |
May 29, 2020 | 42.99 | 42.99 | 42.17 | 42.66 | 17,982 | -0.76(-1.75%) |
May 28, 2020 | 45.45 | 45.45 | 43.43 | 43.43 | 44,155 | -1.81(-4.00%) |
May 27, 2020 | 44.05 | 45.23 | 43.23 | 45.23 | 125,358 | +2.54(+5.94%) |
May 26, 2020 | 41.95 | 43.04 | 41.95 | 42.70 | 14,431 | +2.30(+5.70%) |
May 22, 2020 | 40.17 | 40.45 | 39.80 | 40.39 | 5,122 | -0.02(-0.04%) |
May 21, 2020 | 40.58 | 40.65 | 40.41 | 40.41 | 5,183 | +0.49(+1.22%) |
May 20, 2020 | 40.01 | 40.42 | 39.60 | 39.92 | 6,374 | +0.95(+2.45%) |
May 19, 2020 | 39.22 | 39.81 | 38.95 | 38.97 | 4,779 | -0.85(-2.13%) |
May 18, 2020 | 38.33 | 39.82 | 38.33 | 39.82 | 11,458 | +3.09(+8.40%) |
May 15, 2020 | 36.27 | 37.09 | 36.27 | 36.73 | 15,577 | +0.41(+1.13%) |
May 14, 2020 | 35.74 | 36.39 | 34.43 | 36.32 | 8,947 | -0.12(-0.34%) |
May 13, 2020 | 38.07 | 38.07 | 36.10 | 36.44 | 18,948 | -1.82(-4.75%) |
May 12, 2020 | 40.11 | 40.11 | 38.26 | 38.26 | 12,285 | -1.58(-3.96%) |
May 11, 2020 | 39.98 | 40.36 | 39.57 | 39.84 | 7,991 | -0.55(-1.37%) |
May 08, 2020 | 38.46 | 40.39 | 38.46 | 40.39 | 9,095 | +2.44(+6.42%) |
May 07, 2020 | 37.99 | 38.50 | 37.83 | 37.95 | 8,357 | +0.61(+1.64%) |
May 06, 2020 | 38.47 | 38.74 | 37.31 | 37.34 | 17,504 | -1.12(-2.91%) |
May 05, 2020 | 40.29 | 40.30 | 38.40 | 38.46 | 9,102 | -0.54(-1.38%) |
May 04, 2020 | 38.26 | 39.36 | 37.87 | 39.00 | 9,900 | -0.13(-0.32%) |