Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 69.31 | 69.56 | 67.01 | 68.53 | 243,500 | -1.09(-1.57%) |
Jul 30, 2020 | 66.38 | 70.00 | 65.19 | 69.62 | 478,128 | +1.35(+1.98%) |
Jul 29, 2020 | 65.10 | 69.20 | 65.02 | 68.27 | 489,733 | +3.10(+4.76%) |
Jul 28, 2020 | 67.05 | 68.15 | 65.08 | 65.17 | 485,343 | -2.51(-3.71%) |
Jul 27, 2020 | 66.75 | 68.23 | 66.42 | 67.68 | 630,229 | +1.28(+1.93%) |
Jul 24, 2020 | 66.13 | 66.42 | 64.57 | 66.40 | 853,600 | +1.21(+1.86%) |
Jul 23, 2020 | 60.21 | 65.87 | 60.00 | 65.19 | 1,947,442 | +9.55(+17.16%) |
Jul 22, 2020 | 54.77 | 58.01 | 54.24 | 55.64 | 1,304,807 | +0.47(+0.85%) |
Jul 21, 2020 | 54.71 | 55.91 | 54.37 | 55.17 | 646,646 | +1.50(+2.79%) |
Jul 20, 2020 | 53.36 | 54.17 | 52.95 | 53.67 | 266,047 | +0.17(+0.32%) |
Jul 17, 2020 | 52.75 | 54.16 | 52.70 | 53.50 | 252,700 | +0.74(+1.40%) |
Jul 16, 2020 | 52.64 | 53.48 | 51.83 | 52.76 | 227,604 | -0.46(-0.86%) |
Jul 15, 2020 | 52.94 | 54.09 | 51.49 | 53.22 | 316,568 | +2.10(+4.11%) |
Jul 14, 2020 | 48.82 | 51.19 | 48.26 | 51.12 | 352,361 | +1.68(+3.40%) |
Jul 13, 2020 | 49.81 | 51.43 | 49.42 | 49.44 | 525,328 | +0.19(+0.39%) |
Jul 10, 2020 | 48.18 | 49.32 | 48.18 | 49.25 | 358,800 | +0.93(+1.92%) |
Jul 09, 2020 | 48.10 | 49.07 | 46.68 | 48.32 | 463,163 | +1.21(+2.57%) |
Jul 08, 2020 | 45.94 | 48.05 | 45.47 | 47.11 | 782,225 | +0.90(+1.95%) |
Jul 07, 2020 | 47.08 | 48.29 | 45.83 | 46.21 | 374,307 | -1.71(-3.57%) |
Jul 06, 2020 | 49.17 | 49.98 | 47.63 | 47.92 | 407,788 | +0.15(+0.31%) |
Jul 02, 2020 | 48.34 | 49.45 | 47.43 | 47.77 | 237,800 | +0.90(+1.92%) |
Jul 01, 2020 | 48.83 | 50.12 | 46.20 | 46.87 | 498,539 | -1.62(-3.34%) |
Jun 30, 2020 | 46.81 | 48.93 | 46.43 | 48.49 | 493,190 | +1.29(+2.73%) |
Jun 29, 2020 | 48.03 | 48.40 | 45.02 | 47.20 | 902,744 | +1.98(+4.38%) |
Jun 26, 2020 | 41.34 | 45.73 | 40.23 | 45.22 | 1,551,700 | +3.62(+8.70%) |
Jun 25, 2020 | 39.62 | 41.60 | 39.34 | 41.60 | 327,688 | +1.44(+3.59%) |
Jun 24, 2020 | 42.04 | 42.08 | 40.02 | 40.16 | 273,716 | -2.72(-6.34%) |
Jun 23, 2020 | 43.17 | 43.62 | 42.60 | 42.88 | 232,605 | +0.87(+2.07%) |
Jun 22, 2020 | 41.35 | 42.11 | 40.56 | 42.01 | 184,073 | +0.19(+0.45%) |
Jun 19, 2020 | 43.08 | 43.40 | 41.17 | 41.82 | 496,700 | -0.62(-1.46%) |
Jun 18, 2020 | 41.02 | 42.57 | 40.56 | 42.44 | 423,677 | +0.52(+1.24%) |
Jun 17, 2020 | 43.43 | 43.43 | 41.04 | 41.92 | 391,046 | -1.38(-3.19%) |
Jun 16, 2020 | 43.86 | 44.72 | 41.86 | 43.30 | 335,980 | +2.03(+4.92%) |
Jun 15, 2020 | 39.27 | 41.41 | 38.50 | 41.27 | 490,943 | -0.66(-1.57%) |
Jun 12, 2020 | 40.40 | 42.01 | 39.37 | 41.93 | 364,300 | +3.87(+10.17%) |
Jun 11, 2020 | 40.07 | 41.72 | 37.94 | 38.06 | 503,000 | -5.81(-13.24%) |
Jun 10, 2020 | 45.96 | 45.99 | 42.65 | 43.87 | 342,535 | -2.25(-4.88%) |
Jun 09, 2020 | 46.84 | 47.68 | 45.81 | 46.12 | 345,827 | -2.62(-5.38%) |
Jun 08, 2020 | 47.92 | 50.23 | 47.36 | 48.74 | 519,591 | +2.20(+4.73%) |
Jun 05, 2020 | 47.95 | 49.20 | 46.22 | 46.54 | 609,300 | +1.66(+3.70%) |
Jun 04, 2020 | 43.90 | 45.89 | 43.78 | 44.88 | 421,852 | +0.19(+0.43%) |
Jun 03, 2020 | 43.68 | 45.17 | 43.39 | 44.69 | 517,762 | +2.25(+5.30%) |
Jun 02, 2020 | 42.52 | 43.35 | 41.51 | 42.44 | 590,280 | +1.30(+3.16%) |
Jun 01, 2020 | 39.57 | 41.81 | 38.87 | 41.14 | 492,765 | +1.89(+4.82%) |
May 29, 2020 | 39.31 | 39.99 | 37.91 | 39.25 | 725,100 | -0.96(-2.39%) |
May 28, 2020 | 44.30 | 44.30 | 39.64 | 40.21 | 386,075 | -3.20(-7.37%) |
May 27, 2020 | 42.24 | 43.63 | 40.42 | 43.41 | 553,709 | +2.60(+6.37%) |
May 26, 2020 | 37.87 | 41.45 | 37.65 | 40.81 | 461,312 | +4.99(+13.93%) |
May 22, 2020 | 37.66 | 37.77 | 35.34 | 35.82 | 189,200 | -1.39(-3.74%) |
May 21, 2020 | 38.61 | 39.01 | 36.74 | 37.21 | 338,972 | -1.52(-3.92%) |
May 20, 2020 | 36.27 | 38.85 | 36.27 | 38.73 | 557,817 | +3.62(+10.31%) |
May 19, 2020 | 35.74 | 36.52 | 34.61 | 35.11 | 337,107 | -0.86(-2.39%) |
May 18, 2020 | 34.23 | 36.93 | 34.08 | 35.97 | 425,117 | +3.97(+12.41%) |
May 15, 2020 | 31.53 | 32.82 | 31.19 | 32.00 | 309,500 | +0.32(+1.01%) |
May 14, 2020 | 30.35 | 31.69 | 28.99 | 31.68 | 679,361 | +0.27(+0.86%) |
May 13, 2020 | 33.73 | 34.02 | 30.85 | 31.41 | 522,227 | -2.78(-8.13%) |
May 12, 2020 | 36.37 | 36.69 | 34.02 | 34.19 | 301,125 | -2.26(-6.20%) |
May 11, 2020 | 37.36 | 37.60 | 35.99 | 36.45 | 278,924 | -1.65(-4.33%) |
May 08, 2020 | 37.79 | 38.47 | 36.90 | 38.10 | 327,500 | +1.50(+4.10%) |
May 07, 2020 | 35.24 | 36.80 | 34.76 | 36.60 | 294,191 | +2.26(+6.58%) |
May 06, 2020 | 35.14 | 36.00 | 33.82 | 34.34 | 422,113 | -0.59(-1.69%) |
May 05, 2020 | 35.60 | 36.33 | 34.60 | 34.93 | 415,282 | +0.63(+1.84%) |
May 04, 2020 | 32.80 | 34.40 | 31.72 | 34.30 | 309,737 | +0.95(+2.85%) |