Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.53 | 47.32 | 45.54 | 46.70 | 1,754,401 | -0.52(-1.10%) |
Jul 30, 2020 | 48.32 | 50.03 | 46.59 | 47.21 | 1,541,667 | -1.46(-3.00%) |
Jul 29, 2020 | 43.85 | 50.29 | 43.85 | 48.67 | 4,648,102 | +8.25(+20.41%) |
Jul 28, 2020 | 40.83 | 41.74 | 40.42 | 40.42 | 691,130 | -0.72(-1.74%) |
Jul 27, 2020 | 40.23 | 41.25 | 39.75 | 41.14 | 736,170 | +1.14(+2.84%) |
Jul 24, 2020 | 40.16 | 40.65 | 39.38 | 40.00 | 484,527 | -0.21(-0.53%) |
Jul 23, 2020 | 39.41 | 40.87 | 39.25 | 40.22 | 534,659 | +0.46(+1.15%) |
Jul 22, 2020 | 38.70 | 39.97 | 38.49 | 39.76 | 424,704 | +0.66(+1.69%) |
Jul 21, 2020 | 38.57 | 39.63 | 38.52 | 39.10 | 385,995 | +0.97(+2.53%) |
Jul 20, 2020 | 38.30 | 38.52 | 37.67 | 38.13 | 349,571 | -0.47(-1.23%) |
Jul 17, 2020 | 39.77 | 39.98 | 38.48 | 38.61 | 453,686 | -0.81(-2.04%) |
Jul 16, 2020 | 39.80 | 40.34 | 38.74 | 39.41 | 476,493 | -0.77(-1.92%) |
Jul 15, 2020 | 39.82 | 40.68 | 39.07 | 40.18 | 802,797 | +1.85(+4.83%) |
Jul 14, 2020 | 37.81 | 38.64 | 37.27 | 38.33 | 667,508 | +0.38(+0.99%) |
Jul 13, 2020 | 39.78 | 40.16 | 37.93 | 37.95 | 537,163 | -1.51(-3.83%) |
Jul 10, 2020 | 39.29 | 39.92 | 38.62 | 39.46 | 410,887 | +0.26(+0.66%) |
Jul 09, 2020 | 39.04 | 39.52 | 38.61 | 39.21 | 579,751 | -0.01(-0.02%) |
Jul 08, 2020 | 38.70 | 39.43 | 38.23 | 39.21 | 645,644 | +0.33(+0.85%) |
Jul 07, 2020 | 39.67 | 39.73 | 38.27 | 38.88 | 939,786 | -1.42(-3.53%) |
Jul 06, 2020 | 41.37 | 41.37 | 39.64 | 40.31 | 614,363 | +0.28(+0.69%) |
Jul 02, 2020 | 41.88 | 42.44 | 39.86 | 40.03 | 461,508 | -0.50(-1.24%) |
Jul 01, 2020 | 40.42 | 41.68 | 39.70 | 40.53 | 668,103 | -0.10(-0.24%) |
Jun 30, 2020 | 41.09 | 41.61 | 40.31 | 40.63 | 695,253 | -0.98(-2.37%) |
Jun 29, 2020 | 40.48 | 41.91 | 39.44 | 41.61 | 725,457 | +1.95(+4.92%) |
Jun 26, 2020 | 38.90 | 39.74 | 38.35 | 39.66 | 2,107,405 | +0.18(+0.45%) |
Jun 25, 2020 | 37.74 | 39.59 | 37.50 | 39.48 | 590,497 | +1.21(+3.16%) |
Jun 24, 2020 | 38.98 | 39.38 | 37.16 | 38.27 | 536,632 | -1.44(-3.63%) |
Jun 23, 2020 | 39.87 | 40.10 | 38.99 | 39.72 | 449,138 | +0.73(+1.88%) |
Jun 22, 2020 | 37.69 | 39.66 | 36.86 | 38.98 | 716,887 | +1.16(+3.08%) |
Jun 19, 2020 | 39.30 | 40.12 | 37.76 | 37.82 | 1,564,881 | -1.00(-2.58%) |
Jun 18, 2020 | 39.39 | 40.35 | 38.53 | 38.82 | 716,819 | -0.83(-2.10%) |
Jun 17, 2020 | 40.67 | 40.67 | 39.44 | 39.65 | 628,920 | -1.03(-2.53%) |
Jun 16, 2020 | 41.40 | 41.48 | 38.73 | 40.68 | 2,225,318 | +1.39(+3.55%) |
Jun 15, 2020 | 36.82 | 39.66 | 36.35 | 39.29 | 994,684 | +0.35(+0.90%) |
Jun 12, 2020 | 40.04 | 40.24 | 37.63 | 38.94 | 752,036 | +1.40(+3.74%) |
Jun 11, 2020 | 37.80 | 39.26 | 36.38 | 37.53 | 938,648 | -3.26(-8.00%) |
Jun 10, 2020 | 43.34 | 43.73 | 40.09 | 40.80 | 968,851 | -2.54(-5.86%) |
Jun 09, 2020 | 43.10 | 44.79 | 42.09 | 43.34 | 1,297,192 | -0.72(-1.64%) |
Jun 08, 2020 | 43.14 | 44.35 | 42.95 | 44.06 | 1,808,797 | +3.32(+8.14%) |
Jun 05, 2020 | 40.99 | 43.96 | 40.33 | 40.74 | 1,430,368 | +1.72(+4.40%) |
Jun 04, 2020 | 35.92 | 39.56 | 35.76 | 39.03 | 1,782,058 | +3.54(+9.98%) |
Jun 03, 2020 | 35.20 | 35.80 | 34.82 | 35.49 | 1,079,419 | +1.12(+3.25%) |
Jun 02, 2020 | 33.72 | 34.83 | 33.24 | 34.37 | 847,907 | +0.99(+2.97%) |
Jun 01, 2020 | 33.04 | 33.60 | 32.45 | 33.38 | 827,686 | +0.38(+1.14%) |
May 29, 2020 | 32.05 | 33.76 | 31.63 | 33.00 | 847,327 | +0.60(+1.85%) |
May 28, 2020 | 34.49 | 34.49 | 32.16 | 32.40 | 624,547 | -1.91(-5.58%) |
May 27, 2020 | 33.68 | 35.30 | 32.56 | 34.32 | 822,993 | +1.85(+5.70%) |
May 26, 2020 | 31.99 | 33.15 | 31.74 | 32.47 | 522,635 | +2.08(+6.86%) |
May 22, 2020 | 30.24 | 30.55 | 29.66 | 30.38 | 535,171 | +0.25(+0.83%) |
May 21, 2020 | 30.18 | 30.99 | 29.17 | 30.13 | 1,469,743 | -0.05(-0.18%) |
May 20, 2020 | 29.59 | 30.69 | 29.43 | 30.18 | 784,181 | +1.33(+4.62%) |
May 19, 2020 | 29.60 | 30.18 | 28.85 | 28.85 | 588,868 | -0.98(-3.30%) |
May 18, 2020 | 30.47 | 30.65 | 29.51 | 29.84 | 1,063,353 | +1.85(+6.61%) |
May 15, 2020 | 28.30 | 28.42 | 27.48 | 27.99 | 1,043,724 | -0.70(-2.43%) |
May 14, 2020 | 25.66 | 28.96 | 25.45 | 28.68 | 1,321,852 | +2.14(+8.05%) |
May 13, 2020 | 29.08 | 29.15 | 25.43 | 26.55 | 1,944,396 | -2.87(-9.76%) |
May 12, 2020 | 30.85 | 31.05 | 29.27 | 29.42 | 1,076,263 | -1.44(-4.67%) |
May 11, 2020 | 31.27 | 31.77 | 30.29 | 30.86 | 1,039,448 | -1.14(-3.55%) |
May 08, 2020 | 30.99 | 32.57 | 30.88 | 31.99 | 1,345,367 | +2.17(+7.29%) |
May 07, 2020 | 28.33 | 31.09 | 27.17 | 29.82 | 1,755,150 | +4.07(+15.80%) |
May 06, 2020 | 26.33 | 26.89 | 25.64 | 25.75 | 792,120 | -0.54(-2.04%) |
May 05, 2020 | 28.42 | 28.74 | 26.02 | 26.29 | 813,116 | -1.39(-5.04%) |
May 04, 2020 | 26.48 | 27.90 | 25.85 | 27.68 | 857,826 | +0.40(+1.47%) |