Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.48 | 50.33 | 46.27 | 46.54 | 732,300 | -2.93(-5.92%) |
Jul 30, 2020 | 49.24 | 50.35 | 48.75 | 49.47 | 905,156 | -1.05(-2.08%) |
Jul 29, 2020 | 55.20 | 55.20 | 49.89 | 50.52 | 2,032,639 | -5.09(-9.15%) |
Jul 28, 2020 | 56.43 | 57.11 | 55.46 | 55.61 | 988,119 | -0.94(-1.66%) |
Jul 27, 2020 | 57.30 | 57.30 | 56.31 | 56.55 | 694,798 | -0.75(-1.31%) |
Jul 24, 2020 | 57.71 | 57.87 | 56.58 | 57.30 | 594,900 | -0.51(-0.88%) |
Jul 23, 2020 | 57.04 | 58.10 | 56.51 | 57.81 | 970,655 | +0.47(+0.82%) |
Jul 22, 2020 | 56.55 | 57.62 | 56.53 | 57.34 | 505,380 | +0.30(+0.53%) |
Jul 21, 2020 | 54.97 | 57.48 | 54.97 | 57.04 | 624,011 | +2.95(+5.45%) |
Jul 20, 2020 | 54.47 | 56.13 | 53.86 | 54.09 | 870,339 | -0.55(-1.01%) |
Jul 17, 2020 | 54.25 | 54.98 | 53.82 | 54.64 | 804,800 | +0.45(+0.83%) |
Jul 16, 2020 | 55.50 | 55.68 | 53.55 | 54.19 | 353,979 | -1.55(-2.78%) |
Jul 15, 2020 | 54.01 | 55.99 | 54.01 | 55.74 | 549,794 | +3.06(+5.81%) |
Jul 14, 2020 | 52.61 | 52.75 | 51.58 | 52.68 | 293,345 | +0.26(+0.50%) |
Jul 13, 2020 | 52.29 | 53.64 | 52.12 | 52.42 | 528,574 | +0.91(+1.78%) |
Jul 10, 2020 | 51.35 | 52.51 | 50.65 | 51.51 | 896,400 | -0.02(-0.03%) |
Jul 09, 2020 | 51.78 | 51.80 | 50.31 | 51.52 | 867,294 | -0.48(-0.93%) |
Jul 08, 2020 | 52.11 | 52.60 | 51.55 | 52.01 | 525,967 | -0.20(-0.39%) |
Jul 07, 2020 | 51.16 | 52.83 | 50.57 | 52.21 | 675,053 | +0.30(+0.58%) |
Jul 06, 2020 | 52.20 | 52.53 | 51.32 | 51.91 | 503,900 | +0.91(+1.78%) |
Jul 02, 2020 | 51.28 | 51.86 | 50.41 | 51.00 | 351,000 | +0.81(+1.61%) |
Jul 01, 2020 | 48.31 | 50.52 | 48.14 | 50.19 | 578,472 | +2.06(+4.28%) |
Jun 30, 2020 | 46.80 | 48.32 | 46.64 | 48.13 | 569,383 | +1.07(+2.27%) |
Jun 29, 2020 | 47.02 | 48.27 | 45.78 | 47.06 | 691,309 | +0.56(+1.20%) |
Jun 26, 2020 | 47.54 | 48.06 | 46.25 | 46.50 | 1,025,700 | -1.71(-3.55%) |
Jun 25, 2020 | 47.27 | 48.25 | 46.70 | 48.21 | 576,545 | +0.70(+1.47%) |
Jun 24, 2020 | 50.09 | 50.09 | 46.81 | 47.51 | 407,342 | -3.19(-6.29%) |
Jun 23, 2020 | 50.74 | 51.77 | 50.50 | 50.70 | 448,232 | +0.59(+1.18%) |
Jun 22, 2020 | 48.84 | 50.79 | 47.91 | 50.11 | 714,655 | +0.87(+1.77%) |
Jun 19, 2020 | 49.02 | 50.55 | 49.02 | 49.24 | 1,204,600 | +0.95(+1.97%) |
Jun 18, 2020 | 48.65 | 49.62 | 48.04 | 48.29 | 496,319 | -1.04(-2.11%) |
Jun 17, 2020 | 48.33 | 49.96 | 47.81 | 49.33 | 617,981 | +1.67(+3.50%) |
Jun 16, 2020 | 48.25 | 49.48 | 47.31 | 47.66 | 815,825 | +0.48(+1.02%) |
Jun 15, 2020 | 46.34 | 47.72 | 45.87 | 47.18 | 1,148,222 | -0.38(-0.80%) |
Jun 12, 2020 | 48.50 | 48.51 | 45.97 | 47.56 | 4,667,000 | +0.65(+1.39%) |
Jun 11, 2020 | 50.19 | 51.02 | 46.51 | 46.91 | 2,549,482 | -6.28(-11.81%) |
Jun 10, 2020 | 54.18 | 54.28 | 52.88 | 53.19 | 629,682 | -1.24(-2.28%) |
Jun 09, 2020 | 54.79 | 55.46 | 54.35 | 54.43 | 359,606 | -1.53(-2.73%) |
Jun 08, 2020 | 57.63 | 57.76 | 55.68 | 55.96 | 327,135 | -0.53(-0.94%) |
Jun 05, 2020 | 56.29 | 57.82 | 55.77 | 56.49 | 560,200 | +2.23(+4.11%) |
Jun 04, 2020 | 56.02 | 56.35 | 53.99 | 54.26 | 277,955 | -2.59(-4.56%) |
Jun 03, 2020 | 54.57 | 57.40 | 54.40 | 56.85 | 340,607 | +3.25(+6.06%) |
Jun 02, 2020 | 54.86 | 54.86 | 52.97 | 53.60 | 209,758 | -0.68(-1.25%) |
Jun 01, 2020 | 53.34 | 54.79 | 52.86 | 54.28 | 248,538 | +0.79(+1.48%) |
May 29, 2020 | 53.62 | 54.25 | 51.74 | 53.49 | 420,900 | -0.86(-1.58%) |
May 28, 2020 | 56.36 | 56.71 | 54.16 | 54.35 | 357,707 | -0.96(-1.74%) |
May 27, 2020 | 53.87 | 55.33 | 53.21 | 55.31 | 490,196 | +2.63(+4.99%) |
May 26, 2020 | 52.58 | 53.39 | 52.03 | 52.68 | 263,641 | +1.76(+3.46%) |
May 22, 2020 | 51.11 | 51.67 | 49.63 | 50.92 | 325,300 | +0.02(+0.04%) |
May 21, 2020 | 52.18 | 52.55 | 50.52 | 50.90 | 539,303 | -1.37(-2.62%) |
May 20, 2020 | 49.56 | 52.59 | 49.10 | 52.27 | 594,908 | +3.46(+7.09%) |
May 19, 2020 | 50.85 | 51.22 | 48.81 | 48.81 | 330,470 | -2.41(-4.71%) |
May 18, 2020 | 49.41 | 51.88 | 48.26 | 51.22 | 799,749 | +3.56(+7.47%) |
May 15, 2020 | 47.75 | 48.34 | 46.96 | 47.66 | 314,200 | -0.28(-0.58%) |
May 14, 2020 | 46.87 | 48.00 | 45.65 | 47.94 | 344,121 | -0.25(-0.52%) |
May 13, 2020 | 49.00 | 49.00 | 46.68 | 48.19 | 409,956 | -1.46(-2.93%) |
May 12, 2020 | 51.52 | 52.33 | 49.64 | 49.65 | 306,874 | -1.95(-3.79%) |
May 11, 2020 | 50.62 | 52.26 | 49.74 | 51.60 | 531,027 | +0.07(+0.14%) |
May 08, 2020 | 48.53 | 52.26 | 48.53 | 51.53 | 351,500 | +3.99(+8.39%) |
May 07, 2020 | 46.45 | 47.71 | 46.11 | 47.54 | 568,762 | +1.80(+3.94%) |
May 06, 2020 | 49.80 | 49.81 | 45.64 | 45.74 | 967,220 | -4.07(-8.17%) |
May 05, 2020 | 51.84 | 53.29 | 49.72 | 49.81 | 371,283 | -0.71(-1.41%) |
May 04, 2020 | 51.90 | 52.11 | 49.74 | 50.52 | 635,095 | -1.71(-3.27%) |