Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 43.77 | 43.88 | 43.20 | 43.88 | 85,284 | +0.14(+0.31%) |
Jul 30, 2020 | 43.71 | 43.79 | 43.30 | 43.74 | 169,455 | -0.31(-0.71%) |
Jul 29, 2020 | 43.74 | 44.13 | 43.65 | 44.06 | 91,798 | +0.42(+0.97%) |
Jul 28, 2020 | 43.67 | 43.90 | 43.59 | 43.63 | 163,086 | -0.11(-0.26%) |
Jul 27, 2020 | 43.57 | 43.74 | 43.41 | 43.74 | 138,876 | +0.21(+0.49%) |
Jul 24, 2020 | 43.70 | 43.79 | 43.39 | 43.53 | 178,404 | -0.33(-0.76%) |
Jul 23, 2020 | 44.15 | 44.18 | 43.72 | 43.86 | 291,420 | -0.33(-0.74%) |
Jul 22, 2020 | 43.89 | 44.19 | 43.83 | 44.19 | 201,735 | +0.25(+0.57%) |
Jul 21, 2020 | 43.89 | 44.15 | 43.80 | 43.94 | 217,967 | +0.39(+0.89%) |
Jul 20, 2020 | 43.61 | 43.65 | 43.37 | 43.55 | 197,470 | -0.11(-0.25%) |
Jul 17, 2020 | 43.72 | 43.78 | 43.52 | 43.66 | 210,482 | +0.10(+0.23%) |
Jul 16, 2020 | 43.42 | 43.63 | 43.30 | 43.56 | 489,129 | -0.03(-0.06%) |
Jul 15, 2020 | 43.78 | 43.78 | 43.36 | 43.59 | 478,126 | +0.39(+0.91%) |
Jul 14, 2020 | 42.47 | 43.25 | 42.41 | 43.20 | 527,914 | +0.57(+1.35%) |
Jul 13, 2020 | 42.96 | 43.29 | 42.55 | 42.62 | 414,884 | -0.07(-0.17%) |
Jul 10, 2020 | 42.04 | 42.71 | 42.04 | 42.70 | 215,535 | +0.62(+1.48%) |
Jul 09, 2020 | 42.61 | 42.62 | 41.73 | 42.07 | 333,833 | -0.53(-1.24%) |
Jul 08, 2020 | 42.54 | 42.72 | 42.27 | 42.60 | 241,746 | +0.16(+0.39%) |
Jul 07, 2020 | 42.62 | 42.77 | 42.40 | 42.44 | 164,382 | -0.47(-1.10%) |
Jul 06, 2020 | 43.02 | 43.09 | 42.75 | 42.91 | 208,985 | +0.40(+0.94%) |
Jul 02, 2020 | 42.84 | 42.99 | 42.40 | 42.51 | 195,322 | +0.25(+0.58%) |
Jul 01, 2020 | 42.39 | 42.59 | 42.21 | 42.26 | 445,079 | -0.01(-0.02%) |
Jun 30, 2020 | 41.70 | 42.49 | 41.70 | 42.27 | 213,931 | +0.56(+1.35%) |
Jun 29, 2020 | 41.36 | 41.71 | 41.19 | 41.71 | 279,224 | +0.61(+1.48%) |
Jun 26, 2020 | 41.85 | 41.85 | 41.00 | 41.10 | 425,138 | -0.92(-2.20%) |
Jun 25, 2020 | 41.47 | 42.08 | 41.26 | 42.02 | 441,419 | +0.41(+0.98%) |
Jun 24, 2020 | 42.33 | 42.33 | 41.32 | 41.61 | 332,548 | -1.05(-2.46%) |
Jun 23, 2020 | 43.04 | 43.06 | 42.64 | 42.67 | 217,273 | +0.06(+0.14%) |
Jun 22, 2020 | 42.40 | 42.66 | 42.15 | 42.61 | 169,054 | +0.16(+0.37%) |
Jun 19, 2020 | 43.38 | 43.38 | 42.33 | 42.45 | 830,783 | -0.38(-0.89%) |
Jun 18, 2020 | 42.51 | 42.90 | 42.46 | 42.83 | 199,022 | +0.03(+0.06%) |
Jun 17, 2020 | 43.31 | 43.31 | 42.71 | 42.80 | 271,119 | -0.36(-0.83%) |
Jun 16, 2020 | 43.60 | 43.60 | 42.48 | 43.16 | 390,523 | +0.83(+1.97%) |
Jun 15, 2020 | 41.06 | 42.49 | 40.91 | 42.32 | 394,655 | +0.34(+0.80%) |
Jun 12, 2020 | 42.54 | 42.54 | 41.25 | 41.99 | 191,278 | +0.58(+1.40%) |
Jun 11, 2020 | 42.97 | 43.07 | 41.40 | 41.41 | 280,604 | -2.73(-6.18%) |
Jun 10, 2020 | 44.63 | 44.68 | 44.09 | 44.14 | 142,625 | -0.53(-1.19%) |
Jun 09, 2020 | 44.65 | 44.85 | 44.45 | 44.67 | 146,907 | -0.53(-1.16%) |
Jun 08, 2020 | 44.73 | 45.19 | 44.63 | 45.19 | 200,659 | +0.69(+1.54%) |
Jun 05, 2020 | 44.39 | 44.83 | 44.33 | 44.51 | 194,584 | +1.19(+2.74%) |
Jun 04, 2020 | 43.08 | 43.38 | 42.97 | 43.32 | 158,825 | +0.05(+0.12%) |
Jun 03, 2020 | 42.92 | 43.38 | 42.92 | 43.27 | 197,455 | +0.69(+1.63%) |
Jun 02, 2020 | 42.27 | 42.57 | 42.26 | 42.57 | 132,896 | +0.42(+1.00%) |
Jun 01, 2020 | 41.95 | 42.26 | 41.86 | 42.15 | 136,737 | +0.09(+0.22%) |
May 29, 2020 | 41.88 | 42.13 | 41.40 | 42.06 | 259,371 | +0.15(+0.35%) |
May 28, 2020 | 42.31 | 42.37 | 41.86 | 41.92 | 187,514 | -0.16(-0.38%) |
May 27, 2020 | 41.89 | 42.08 | 41.34 | 42.08 | 534,590 | +0.84(+2.04%) |
May 26, 2020 | 41.37 | 41.58 | 41.20 | 41.24 | 317,310 | +0.69(+1.71%) |
May 22, 2020 | 40.39 | 40.54 | 40.21 | 40.54 | 184,963 | +0.05(+0.13%) |
May 21, 2020 | 40.64 | 40.82 | 40.37 | 40.49 | 447,880 | -0.30(-0.73%) |
May 20, 2020 | 40.69 | 40.93 | 40.60 | 40.79 | 146,178 | +0.57(+1.41%) |
May 19, 2020 | 40.73 | 40.74 | 40.22 | 40.22 | 309,001 | -0.60(-1.47%) |
May 18, 2020 | 40.44 | 41.03 | 40.44 | 40.82 | 566,197 | +1.37(+3.48%) |
May 15, 2020 | 39.13 | 39.49 | 39.04 | 39.45 | 252,584 | -0.06(-0.15%) |
May 14, 2020 | 38.65 | 39.51 | 38.24 | 39.51 | 228,404 | +0.51(+1.30%) |
May 13, 2020 | 39.65 | 39.65 | 38.68 | 39.00 | 158,038 | -0.74(-1.86%) |
May 12, 2020 | 40.65 | 40.76 | 39.74 | 39.74 | 467,647 | -0.81(-1.99%) |
May 11, 2020 | 40.27 | 40.70 | 40.25 | 40.55 | 179,478 | -0.09(-0.23%) |
May 08, 2020 | 40.38 | 40.64 | 40.27 | 40.64 | 160,876 | +0.83(+2.09%) |
May 07, 2020 | 39.99 | 40.23 | 39.78 | 39.81 | 289,853 | +0.24(+0.62%) |
May 06, 2020 | 40.31 | 40.31 | 39.56 | 39.56 | 220,966 | -0.48(-1.19%) |
May 05, 2020 | 40.24 | 40.48 | 40.01 | 40.04 | 138,952 | +0.28(+0.69%) |
May 04, 2020 | 39.45 | 39.77 | 39.18 | 39.76 | 316,232 | +0.06(+0.16%) |