Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.00 | 45.52 | 42.95 | 43.80 | 2,782,870 | -1.28(-2.85%) |
Jul 30, 2020 | 47.84 | 48.08 | 44.71 | 45.09 | 1,869,411 | -3.11(-6.46%) |
Jul 29, 2020 | 46.81 | 48.33 | 46.69 | 48.20 | 1,014,931 | +1.70(+3.64%) |
Jul 28, 2020 | 46.18 | 47.17 | 46.02 | 46.51 | 701,817 | +0.00(+0.00%) |
Jul 27, 2020 | 46.39 | 46.52 | 45.72 | 46.51 | 804,163 | +0.10(+0.21%) |
Jul 24, 2020 | 46.80 | 46.90 | 46.11 | 46.41 | 442,214 | -0.52(-1.10%) |
Jul 23, 2020 | 47.36 | 48.41 | 46.63 | 46.92 | 899,319 | -0.53(-1.11%) |
Jul 22, 2020 | 47.33 | 48.16 | 47.16 | 47.45 | 579,745 | -0.23(-0.49%) |
Jul 21, 2020 | 46.39 | 47.72 | 46.08 | 47.68 | 1,551,085 | +1.63(+3.55%) |
Jul 20, 2020 | 46.20 | 46.37 | 45.55 | 46.05 | 1,337,155 | -0.18(-0.39%) |
Jul 17, 2020 | 45.87 | 46.45 | 45.57 | 46.23 | 661,696 | +0.54(+1.17%) |
Jul 16, 2020 | 46.03 | 46.14 | 44.80 | 45.69 | 894,465 | -0.56(-1.21%) |
Jul 15, 2020 | 45.95 | 46.45 | 45.52 | 46.26 | 1,174,271 | +1.02(+2.25%) |
Jul 14, 2020 | 43.88 | 45.29 | 43.70 | 45.24 | 948,305 | +1.35(+3.07%) |
Jul 13, 2020 | 45.07 | 45.60 | 43.83 | 43.89 | 1,205,169 | -0.79(-1.78%) |
Jul 10, 2020 | 44.65 | 44.73 | 43.53 | 44.69 | 976,571 | +0.17(+0.38%) |
Jul 09, 2020 | 44.79 | 44.79 | 42.20 | 44.52 | 2,759,812 | -0.40(-0.89%) |
Jul 08, 2020 | 43.77 | 44.98 | 43.77 | 44.92 | 1,538,645 | +1.19(+2.71%) |
Jul 07, 2020 | 44.28 | 44.69 | 43.65 | 43.73 | 1,305,034 | -1.00(-2.23%) |
Jul 06, 2020 | 45.68 | 46.03 | 44.64 | 44.73 | 1,058,509 | +0.21(+0.46%) |
Jul 02, 2020 | 45.60 | 45.76 | 43.95 | 44.52 | 2,445,800 | -0.22(-0.50%) |
Jul 01, 2020 | 44.82 | 45.69 | 43.64 | 44.75 | 1,532,890 | +0.21(+0.48%) |
Jun 30, 2020 | 42.56 | 44.83 | 42.56 | 44.53 | 2,486,799 | +1.82(+4.26%) |
Jun 29, 2020 | 41.40 | 42.88 | 40.24 | 42.71 | 1,915,502 | +1.46(+3.55%) |
Jun 26, 2020 | 43.76 | 44.38 | 40.59 | 41.25 | 14,524,036 | -2.94(-6.66%) |
Jun 25, 2020 | 43.54 | 45.45 | 43.26 | 44.19 | 2,590,633 | +0.03(+0.06%) |
Jun 24, 2020 | 45.43 | 45.92 | 43.61 | 44.17 | 1,598,928 | -1.61(-3.51%) |
Jun 23, 2020 | 46.65 | 47.11 | 45.43 | 45.77 | 1,796,952 | -0.32(-0.70%) |
Jun 22, 2020 | 46.84 | 47.17 | 45.54 | 46.09 | 1,903,872 | -1.26(-2.66%) |
Jun 19, 2020 | 49.40 | 49.41 | 47.10 | 47.35 | 2,015,580 | -1.12(-2.30%) |
Jun 18, 2020 | 46.93 | 49.02 | 46.52 | 48.47 | 1,883,685 | +1.17(+2.47%) |
Jun 17, 2020 | 47.24 | 47.58 | 46.80 | 47.30 | 1,630,644 | +0.04(+0.09%) |
Jun 16, 2020 | 47.58 | 47.83 | 46.32 | 47.25 | 2,261,141 | +1.50(+3.28%) |
Jun 15, 2020 | 42.72 | 46.25 | 42.46 | 45.76 | 2,086,711 | +1.85(+4.21%) |
Jun 12, 2020 | 43.70 | 44.20 | 42.00 | 43.91 | 2,376,526 | +1.92(+4.57%) |
Jun 11, 2020 | 42.87 | 43.61 | 41.96 | 41.99 | 2,219,613 | -3.35(-7.38%) |
Jun 10, 2020 | 46.42 | 46.46 | 45.10 | 45.34 | 1,503,175 | -1.12(-2.40%) |
Jun 09, 2020 | 46.06 | 46.98 | 45.25 | 46.45 | 1,327,759 | -0.67(-1.42%) |
Jun 08, 2020 | 48.12 | 48.12 | 46.34 | 47.12 | 2,272,210 | -0.29(-0.62%) |
Jun 05, 2020 | 46.64 | 48.93 | 46.54 | 47.42 | 3,246,046 | +1.63(+3.57%) |
Jun 04, 2020 | 45.65 | 45.81 | 44.40 | 45.78 | 1,562,534 | -0.25(-0.54%) |
Jun 03, 2020 | 44.60 | 46.10 | 44.46 | 46.03 | 2,094,245 | +1.58(+3.55%) |
Jun 02, 2020 | 43.48 | 44.45 | 42.71 | 44.45 | 2,382,120 | +1.41(+3.27%) |
Jun 01, 2020 | 42.28 | 43.61 | 42.18 | 43.04 | 2,009,826 | +0.58(+1.37%) |
May 29, 2020 | 42.12 | 43.20 | 41.80 | 42.46 | 10,888,011 | +0.36(+0.85%) |
May 28, 2020 | 42.99 | 43.66 | 41.95 | 42.11 | 2,358,095 | -0.43(-1.01%) |
May 27, 2020 | 43.53 | 43.78 | 42.03 | 42.54 | 1,881,776 | +0.06(+0.15%) |
May 26, 2020 | 41.54 | 42.79 | 41.17 | 42.47 | 2,116,424 | +2.14(+5.31%) |
May 22, 2020 | 40.02 | 40.65 | 39.89 | 40.33 | 1,674,026 | +0.22(+0.56%) |
May 21, 2020 | 40.31 | 40.72 | 39.11 | 40.11 | 1,252,478 | -0.03(-0.07%) |
May 20, 2020 | 39.70 | 40.62 | 39.27 | 40.14 | 1,205,192 | +1.55(+4.02%) |
May 19, 2020 | 38.83 | 39.55 | 38.55 | 38.58 | 1,586,674 | -0.23(-0.60%) |
May 18, 2020 | 37.74 | 39.43 | 37.74 | 38.82 | 1,672,078 | +2.52(+6.93%) |
May 15, 2020 | 35.86 | 36.51 | 35.51 | 36.30 | 1,429,099 | -0.59(-1.60%) |
May 14, 2020 | 35.33 | 36.89 | 34.94 | 36.89 | 2,398,164 | +0.10(+0.26%) |
May 13, 2020 | 38.53 | 38.76 | 35.78 | 36.79 | 3,380,220 | -2.21(-5.66%) |
May 12, 2020 | 40.03 | 40.24 | 38.99 | 39.00 | 3,660,497 | -0.81(-2.04%) |
May 11, 2020 | 38.66 | 40.02 | 38.08 | 39.81 | 4,321,267 | +1.02(+2.62%) |
May 08, 2020 | 38.50 | 39.01 | 38.04 | 38.80 | 1,991,212 | +0.82(+2.16%) |
May 07, 2020 | 37.11 | 38.07 | 36.97 | 37.97 | 1,742,972 | +1.17(+3.17%) |
May 06, 2020 | 36.49 | 37.17 | 35.95 | 36.81 | 2,146,230 | +0.69(+1.91%) |
May 05, 2020 | 35.78 | 37.17 | 35.50 | 36.12 | 2,889,138 | +0.84(+2.38%) |
May 04, 2020 | 34.27 | 35.51 | 33.35 | 35.28 | 2,950,268 | +0.34(+0.99%) |