Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.62 | 43.72 | 42.62 | 43.08 | 94,772 | +0.37(+0.85%) |
Jul 30, 2020 | 42.99 | 43.35 | 42.58 | 42.72 | 148,965 | +0.55(+1.30%) |
Jul 29, 2020 | 42.90 | 42.90 | 42.03 | 42.17 | 28,262 | -0.73(-1.70%) |
Jul 28, 2020 | 42.90 | 43.08 | 42.62 | 42.90 | 46,445 | +0.09(+0.21%) |
Jul 27, 2020 | 42.53 | 43.32 | 42.53 | 42.81 | 55,307 | +0.00(+0.00%) |
Jul 24, 2020 | 42.53 | 42.94 | 42.35 | 42.81 | 84,725 | +0.46(+1.08%) |
Jul 23, 2020 | 42.26 | 42.72 | 41.88 | 42.35 | 58,410 | +0.00(+0.00%) |
Jul 22, 2020 | 42.81 | 42.90 | 42.26 | 42.35 | 45,912 | -0.18(-0.43%) |
Jul 21, 2020 | 42.81 | 42.94 | 42.17 | 42.53 | 110,706 | -0.82(-1.89%) |
Jul 20, 2020 | 43.08 | 43.67 | 42.99 | 43.35 | 73,109 | +0.37(+0.85%) |
Jul 17, 2020 | 42.62 | 43.17 | 42.35 | 42.99 | 71,698 | +0.37(+0.86%) |
Jul 16, 2020 | 42.81 | 43.17 | 42.44 | 42.62 | 67,277 | +0.00(+0.00%) |
Jul 15, 2020 | 43.54 | 43.63 | 42.35 | 42.62 | 189,752 | -1.73(-3.91%) |
Jul 14, 2020 | 45.09 | 45.32 | 44.27 | 44.36 | 67,709 | -0.46(-1.02%) |
Jul 13, 2020 | 43.99 | 44.95 | 43.67 | 44.81 | 151,319 | +0.18(+0.41%) |
Jul 10, 2020 | 45.82 | 45.91 | 44.54 | 44.63 | 140,613 | -1.00(-2.20%) |
Jul 09, 2020 | 44.45 | 46.12 | 44.45 | 45.64 | 76,630 | +0.96(+2.14%) |
Jul 08, 2020 | 45.00 | 45.36 | 44.36 | 44.68 | 163,779 | -0.32(-0.71%) |
Jul 07, 2020 | 43.99 | 45.04 | 43.99 | 45.00 | 157,197 | +1.37(+3.14%) |
Jul 06, 2020 | 43.54 | 44.17 | 43.17 | 43.63 | 60,308 | -0.82(-1.85%) |
Jul 02, 2020 | 43.81 | 44.45 | 43.17 | 44.45 | 110,264 | -0.09(-0.20%) |
Jul 01, 2020 | 44.08 | 44.68 | 43.45 | 44.54 | 81,288 | +0.27(+0.62%) |
Jun 30, 2020 | 44.72 | 45.05 | 44.08 | 44.27 | 142,994 | -0.18(-0.41%) |
Jun 29, 2020 | 45.54 | 46.11 | 44.36 | 44.45 | 95,615 | -1.37(-2.99%) |
Jun 26, 2020 | 44.72 | 46.09 | 44.54 | 45.82 | 124,080 | +1.19(+2.66%) |
Jun 25, 2020 | 45.27 | 45.64 | 44.49 | 44.63 | 138,477 | -0.37(-0.81%) |
Jun 24, 2020 | 43.90 | 45.64 | 43.90 | 45.00 | 174,595 | +1.64(+3.79%) |
Jun 23, 2020 | 43.26 | 43.54 | 42.94 | 43.35 | 156,039 | -0.32(-0.73%) |
Jun 22, 2020 | 43.90 | 44.54 | 43.45 | 43.67 | 84,394 | -0.23(-0.52%) |
Jun 19, 2020 | 42.44 | 43.99 | 42.17 | 43.90 | 94,947 | +0.91(+2.12%) |
Jun 18, 2020 | 43.72 | 43.81 | 42.62 | 42.99 | 147,603 | -0.18(-0.42%) |
Jun 17, 2020 | 42.17 | 43.35 | 42.17 | 43.17 | 79,971 | +0.91(+2.16%) |
Jun 16, 2020 | 41.53 | 43.08 | 41.35 | 42.26 | 245,579 | -1.00(-2.32%) |
Jun 15, 2020 | 45.54 | 45.82 | 43.08 | 43.26 | 135,357 | -0.96(-2.17%) |
Jun 12, 2020 | 43.54 | 45.27 | 42.99 | 44.22 | 333,061 | -1.14(-2.52%) |
Jun 11, 2020 | 43.99 | 45.45 | 43.81 | 45.36 | 348,764 | +3.19(+7.58%) |
Jun 10, 2020 | 40.62 | 42.21 | 40.62 | 42.17 | 63,751 | +1.37(+3.36%) |
Jun 09, 2020 | 40.52 | 41.25 | 40.52 | 40.80 | 111,793 | +1.10(+2.76%) |
Jun 08, 2020 | 40.07 | 40.25 | 39.43 | 39.70 | 423,264 | -1.19(-2.90%) |
Jun 05, 2020 | 41.89 | 41.89 | 39.96 | 40.89 | 215,730 | -1.92(-4.48%) |
Jun 04, 2020 | 43.35 | 43.50 | 42.62 | 42.81 | 98,315 | -0.37(-0.85%) |
Jun 03, 2020 | 44.54 | 44.72 | 42.99 | 43.17 | 160,992 | -1.73(-3.86%) |
Jun 02, 2020 | 45.82 | 45.82 | 44.91 | 44.91 | 115,960 | -1.28(-2.77%) |
Jun 01, 2020 | 47.37 | 47.55 | 46.00 | 46.18 | 38,334 | -1.37(-2.88%) |
May 29, 2020 | 47.28 | 48.19 | 47.10 | 47.55 | 119,106 | +0.37(+0.77%) |
May 28, 2020 | 45.36 | 47.37 | 45.36 | 47.19 | 184,519 | +1.46(+3.19%) |
May 27, 2020 | 46.55 | 47.55 | 45.64 | 45.73 | 168,468 | -1.73(-3.65%) |
May 26, 2020 | 48.01 | 48.28 | 47.00 | 47.46 | 143,064 | -2.05(-4.15%) |
May 22, 2020 | 49.56 | 50.29 | 49.45 | 49.51 | 68,159 | +0.14(+0.28%) |
May 21, 2020 | 49.38 | 50.02 | 48.92 | 49.38 | 41,002 | +0.09(+0.19%) |
May 20, 2020 | 50.02 | 50.02 | 48.92 | 49.29 | 76,091 | -1.37(-2.70%) |
May 19, 2020 | 50.29 | 50.93 | 49.38 | 50.66 | 107,821 | +0.64(+1.28%) |
May 18, 2020 | 51.84 | 52.39 | 49.74 | 50.02 | 331,851 | -3.56(-6.64%) |
May 15, 2020 | 54.85 | 55.13 | 53.39 | 53.58 | 82,062 | -0.82(-1.51%) |
May 14, 2020 | 55.86 | 56.95 | 54.40 | 54.40 | 179,684 | -0.46(-0.83%) |
May 13, 2020 | 53.21 | 55.40 | 53.12 | 54.85 | 201,392 | +1.96(+3.71%) |
May 12, 2020 | 51.66 | 53.03 | 51.20 | 52.89 | 73,543 | +1.05(+2.02%) |
May 11, 2020 | 51.84 | 52.48 | 51.48 | 51.84 | 105,379 | +0.37(+0.71%) |
May 08, 2020 | 52.94 | 52.94 | 51.29 | 51.48 | 153,333 | -2.01(-3.75%) |
May 07, 2020 | 54.22 | 54.22 | 52.94 | 53.49 | 149,749 | -1.28(-2.33%) |
May 06, 2020 | 54.40 | 55.22 | 54.12 | 54.76 | 58,109 | +0.00(+0.00%) |
May 05, 2020 | 54.40 | 55.08 | 53.39 | 54.76 | 142,542 | -0.82(-1.48%) |
May 04, 2020 | 56.13 | 56.86 | 55.37 | 55.58 | 175,643 | +0.00(+0.00%) |