Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.18 | 43.55 | 41.88 | 42.55 | 124,329 | -0.77(-1.79%) |
Jul 30, 2020 | 43.22 | 43.91 | 42.79 | 43.32 | 73,239 | -0.52(-1.18%) |
Jul 29, 2020 | 42.76 | 44.31 | 42.76 | 43.84 | 83,634 | +1.19(+2.78%) |
Jul 28, 2020 | 43.90 | 44.82 | 42.52 | 42.65 | 153,825 | -1.34(-3.04%) |
Jul 27, 2020 | 42.81 | 44.55 | 42.38 | 43.99 | 190,982 | +1.11(+2.59%) |
Jul 24, 2020 | 43.47 | 44.00 | 42.62 | 42.88 | 189,369 | -0.58(-1.34%) |
Jul 23, 2020 | 43.90 | 44.40 | 42.00 | 43.47 | 242,527 | -0.62(-1.41%) |
Jul 22, 2020 | 44.54 | 45.18 | 43.96 | 44.09 | 144,617 | -0.56(-1.26%) |
Jul 21, 2020 | 44.08 | 45.42 | 43.51 | 44.65 | 215,250 | +0.76(+1.72%) |
Jul 20, 2020 | 44.47 | 44.47 | 43.33 | 43.90 | 63,000 | -0.76(-1.69%) |
Jul 17, 2020 | 44.65 | 45.81 | 44.41 | 44.65 | 168,978 | -0.07(-0.15%) |
Jul 16, 2020 | 44.91 | 45.70 | 44.35 | 44.72 | 86,831 | -0.41(-0.91%) |
Jul 15, 2020 | 45.28 | 46.50 | 44.99 | 45.13 | 136,046 | +1.00(+2.28%) |
Jul 14, 2020 | 42.54 | 44.31 | 41.96 | 44.13 | 110,023 | +1.46(+3.43%) |
Jul 13, 2020 | 42.99 | 43.58 | 41.89 | 42.66 | 125,847 | +0.15(+0.36%) |
Jul 10, 2020 | 41.06 | 42.58 | 41.05 | 42.51 | 106,971 | +1.52(+3.71%) |
Jul 09, 2020 | 42.24 | 42.78 | 40.97 | 40.99 | 87,973 | -1.36(-3.21%) |
Jul 08, 2020 | 42.42 | 42.71 | 41.49 | 42.35 | 94,455 | -0.04(-0.09%) |
Jul 07, 2020 | 42.71 | 43.29 | 42.29 | 42.38 | 91,612 | -0.74(-1.71%) |
Jul 06, 2020 | 44.34 | 44.57 | 42.94 | 43.12 | 137,926 | -0.41(-0.94%) |
Jul 02, 2020 | 43.13 | 44.26 | 42.60 | 43.53 | 141,687 | +1.06(+2.50%) |
Jul 01, 2020 | 42.97 | 44.82 | 42.21 | 42.47 | 178,049 | -1.82(-4.10%) |
Jun 30, 2020 | 42.65 | 44.42 | 42.50 | 44.29 | 169,098 | +1.23(+2.87%) |
Jun 29, 2020 | 43.41 | 43.87 | 42.61 | 43.05 | 231,479 | +0.39(+0.92%) |
Jun 26, 2020 | 42.80 | 43.48 | 42.11 | 42.66 | 247,403 | -0.64(-1.48%) |
Jun 25, 2020 | 42.79 | 43.47 | 42.13 | 43.30 | 190,511 | +0.19(+0.44%) |
Jun 24, 2020 | 43.54 | 44.03 | 42.81 | 43.11 | 230,801 | -0.75(-1.70%) |
Jun 23, 2020 | 44.15 | 44.34 | 42.85 | 43.86 | 219,336 | +0.37(+0.86%) |
Jun 22, 2020 | 43.13 | 43.60 | 42.29 | 43.48 | 133,048 | -0.03(-0.08%) |
Jun 19, 2020 | 44.44 | 44.79 | 42.70 | 43.52 | 247,194 | -0.33(-0.75%) |
Jun 18, 2020 | 43.28 | 44.57 | 43.03 | 43.85 | 114,721 | -0.01(-0.02%) |
Jun 17, 2020 | 44.86 | 44.95 | 43.66 | 43.86 | 117,150 | -0.98(-2.18%) |
Jun 16, 2020 | 43.53 | 45.27 | 43.25 | 44.83 | 202,789 | +3.00(+7.18%) |
Jun 15, 2020 | 40.17 | 42.48 | 40.17 | 41.83 | 93,614 | +0.38(+0.92%) |
Jun 12, 2020 | 42.28 | 43.07 | 40.21 | 41.45 | 151,725 | +0.75(+1.83%) |
Jun 11, 2020 | 42.62 | 43.21 | 40.24 | 40.70 | 187,200 | -3.42(-7.76%) |
Jun 10, 2020 | 44.60 | 44.96 | 43.46 | 44.13 | 153,576 | -0.75(-1.66%) |
Jun 09, 2020 | 45.43 | 46.04 | 44.70 | 44.87 | 101,759 | -1.38(-2.98%) |
Jun 08, 2020 | 46.59 | 47.03 | 45.52 | 46.25 | 154,622 | -0.19(-0.41%) |
Jun 05, 2020 | 45.01 | 46.85 | 44.00 | 46.44 | 353,119 | +3.39(+7.86%) |
Jun 04, 2020 | 41.11 | 43.08 | 40.95 | 43.05 | 135,088 | +1.41(+3.38%) |
Jun 03, 2020 | 41.60 | 42.55 | 41.59 | 41.65 | 134,004 | +0.59(+1.44%) |
Jun 02, 2020 | 40.42 | 41.46 | 39.82 | 41.06 | 127,354 | +0.91(+2.26%) |
Jun 01, 2020 | 40.62 | 41.39 | 39.62 | 40.15 | 163,015 | -0.48(-1.18%) |
May 29, 2020 | 40.46 | 40.85 | 39.49 | 40.62 | 179,958 | -0.41(-1.00%) |
May 28, 2020 | 41.57 | 41.95 | 40.64 | 41.04 | 156,342 | -0.25(-0.60%) |
May 27, 2020 | 40.44 | 41.35 | 39.87 | 41.28 | 140,090 | +1.70(+4.30%) |
May 26, 2020 | 37.87 | 40.22 | 37.87 | 39.58 | 169,500 | +2.19(+5.86%) |
May 22, 2020 | 37.24 | 37.39 | 36.46 | 37.39 | 110,317 | +0.34(+0.93%) |
May 21, 2020 | 37.06 | 38.04 | 37.05 | 37.05 | 111,289 | -0.20(-0.54%) |
May 20, 2020 | 36.98 | 37.52 | 36.62 | 37.25 | 179,321 | +1.25(+3.48%) |
May 19, 2020 | 37.33 | 37.34 | 35.88 | 36.00 | 142,611 | -1.54(-4.10%) |
May 18, 2020 | 35.97 | 38.33 | 35.97 | 37.54 | 228,442 | +2.63(+7.53%) |
May 15, 2020 | 33.91 | 35.86 | 33.91 | 34.91 | 490,624 | +0.77(+2.27%) |
May 14, 2020 | 34.33 | 34.49 | 32.99 | 34.13 | 211,621 | -1.04(-2.96%) |
May 13, 2020 | 36.56 | 37.13 | 34.78 | 35.17 | 173,550 | -1.94(-5.23%) |
May 12, 2020 | 38.15 | 38.74 | 36.99 | 37.12 | 138,827 | -1.06(-2.77%) |
May 11, 2020 | 38.26 | 39.41 | 37.12 | 38.17 | 135,423 | -1.03(-2.63%) |
May 08, 2020 | 38.80 | 40.03 | 38.56 | 39.20 | 183,404 | +1.34(+3.55%) |
May 07, 2020 | 37.07 | 39.13 | 36.91 | 37.86 | 363,879 | +1.69(+4.67%) |
May 06, 2020 | 38.53 | 38.53 | 35.79 | 36.17 | 214,625 | +0.14(+0.40%) |
May 05, 2020 | 36.30 | 37.16 | 35.75 | 36.03 | 126,140 | +0.36(+1.02%) |
May 04, 2020 | 36.30 | 36.30 | 34.95 | 35.67 | 162,496 | -0.93(-2.53%) |