Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.47 | 51.47 | 50.46 | 50.84 | 10,540 | -0.37(-0.73%) |
Jul 30, 2020 | 51.13 | 51.34 | 50.89 | 51.21 | 8,693 | +0.06(+0.12%) |
Jul 29, 2020 | 51.18 | 51.28 | 50.76 | 51.15 | 31,883 | +0.18(+0.36%) |
Jul 28, 2020 | 51.33 | 51.33 | 50.94 | 50.96 | 20,582 | -0.06(-0.11%) |
Jul 27, 2020 | 50.96 | 51.08 | 50.57 | 51.02 | 17,240 | +0.34(+0.67%) |
Jul 24, 2020 | 51.46 | 51.46 | 50.38 | 50.68 | 17,981 | -0.66(-1.29%) |
Jul 23, 2020 | 52.03 | 52.03 | 51.21 | 51.34 | 23,695 | -0.44(-0.84%) |
Jul 22, 2020 | 51.97 | 51.97 | 51.43 | 51.78 | 119,090 | +0.19(+0.36%) |
Jul 21, 2020 | 51.93 | 52.20 | 51.59 | 51.59 | 15,451 | -0.32(-0.62%) |
Jul 20, 2020 | 51.92 | 52.15 | 51.77 | 51.92 | 15,851 | -0.02(-0.03%) |
Jul 17, 2020 | 51.62 | 51.98 | 51.62 | 51.93 | 17,671 | +0.47(+0.92%) |
Jul 16, 2020 | 51.50 | 51.50 | 51.15 | 51.46 | 19,940 | -0.24(-0.47%) |
Jul 15, 2020 | 51.28 | 51.77 | 51.28 | 51.70 | 17,358 | +0.96(+1.90%) |
Jul 14, 2020 | 50.00 | 50.78 | 50.00 | 50.74 | 14,679 | +0.74(+1.48%) |
Jul 13, 2020 | 50.31 | 51.10 | 50.00 | 50.00 | 30,224 | +0.14(+0.29%) |
Jul 10, 2020 | 49.86 | 50.02 | 49.69 | 49.86 | 14,261 | +0.01(+0.02%) |
Jul 09, 2020 | 50.32 | 50.51 | 49.67 | 49.85 | 12,599 | -0.53(-1.06%) |
Jul 08, 2020 | 50.21 | 50.40 | 49.98 | 50.38 | 11,049 | +0.14(+0.28%) |
Jul 07, 2020 | 50.45 | 50.71 | 50.18 | 50.24 | 34,512 | -0.27(-0.53%) |
Jul 06, 2020 | 50.31 | 50.73 | 50.25 | 50.51 | 11,300 | +0.71(+1.43%) |
Jul 02, 2020 | 50.19 | 50.26 | 49.80 | 49.80 | 18,291 | +0.08(+0.16%) |
Jul 01, 2020 | 49.67 | 50.00 | 49.67 | 49.72 | 34,257 | +0.09(+0.17%) |
Jun 30, 2020 | 49.02 | 49.64 | 49.02 | 49.63 | 102,922 | +0.81(+1.66%) |
Jun 29, 2020 | 48.88 | 49.18 | 48.67 | 48.82 | 45,970 | +0.08(+0.16%) |
Jun 26, 2020 | 49.46 | 49.46 | 48.55 | 48.74 | 17,981 | -0.79(-1.60%) |
Jun 25, 2020 | 48.92 | 49.53 | 48.82 | 49.53 | 40,179 | +0.62(+1.26%) |
Jun 24, 2020 | 49.51 | 49.74 | 48.61 | 48.92 | 26,184 | -1.04(-2.09%) |
Jun 23, 2020 | 50.13 | 50.45 | 49.96 | 49.96 | 15,969 | +0.08(+0.15%) |
Jun 22, 2020 | 49.49 | 49.88 | 48.99 | 49.88 | 15,119 | +0.12(+0.24%) |
Jun 19, 2020 | 49.73 | 49.77 | 49.10 | 49.77 | 17,051 | +0.73(+1.50%) |
Jun 18, 2020 | 48.70 | 49.09 | 48.70 | 49.03 | 15,299 | +0.07(+0.14%) |
Jun 17, 2020 | 49.65 | 49.65 | 48.96 | 48.96 | 16,363 | -0.25(-0.51%) |
Jun 16, 2020 | 48.91 | 49.39 | 48.54 | 49.22 | 38,712 | +1.56(+3.27%) |
Jun 15, 2020 | 47.12 | 47.98 | 46.86 | 47.66 | 100,209 | -0.27(-0.56%) |
Jun 12, 2020 | 48.73 | 48.88 | 47.25 | 47.93 | 52,120 | +0.03(+0.06%) |
Jun 11, 2020 | 49.70 | 50.02 | 47.90 | 47.90 | 61,028 | -2.64(-5.22%) |
Jun 10, 2020 | 51.28 | 51.28 | 50.54 | 50.54 | 120,300 | -0.38(-0.76%) |
Jun 09, 2020 | 51.25 | 51.41 | 50.92 | 50.92 | 28,477 | -0.27(-0.52%) |
Jun 08, 2020 | 50.56 | 51.28 | 50.56 | 51.19 | 28,343 | +0.46(+0.91%) |
Jun 05, 2020 | 51.09 | 51.45 | 50.62 | 50.72 | 69,804 | +0.33(+0.65%) |
Jun 04, 2020 | 50.50 | 50.88 | 50.23 | 50.40 | 27,078 | -0.56(-1.10%) |
Jun 03, 2020 | 51.13 | 51.13 | 50.70 | 50.95 | 32,029 | +0.12(+0.24%) |
Jun 02, 2020 | 50.34 | 50.84 | 49.94 | 50.83 | 30,233 | +0.54(+1.07%) |
Jun 01, 2020 | 50.52 | 50.54 | 50.11 | 50.29 | 37,331 | -0.45(-0.89%) |
May 29, 2020 | 50.51 | 50.74 | 49.62 | 50.74 | 43,123 | +0.44(+0.87%) |
May 28, 2020 | 50.53 | 50.70 | 50.30 | 50.30 | 35,299 | +0.41(+0.83%) |
May 27, 2020 | 49.96 | 49.96 | 48.91 | 49.89 | 39,236 | +0.33(+0.66%) |
May 26, 2020 | 50.41 | 50.41 | 49.56 | 49.56 | 113,797 | +0.04(+0.08%) |
May 22, 2020 | 49.65 | 49.65 | 49.41 | 49.52 | 35,988 | -0.10(-0.20%) |
May 21, 2020 | 49.93 | 49.99 | 49.38 | 49.62 | 29,414 | -0.44(-0.87%) |
May 20, 2020 | 50.62 | 50.62 | 49.98 | 50.06 | 48,801 | +0.03(+0.07%) |
May 19, 2020 | 50.52 | 50.53 | 49.96 | 50.02 | 61,409 | -0.52(-1.02%) |
May 18, 2020 | 51.29 | 51.29 | 50.45 | 50.54 | 609,821 | +0.51(+1.01%) |
May 15, 2020 | 49.11 | 50.03 | 49.11 | 50.03 | 25,439 | +0.78(+1.58%) |
May 14, 2020 | 48.44 | 49.26 | 48.44 | 49.26 | 33,323 | +0.35(+0.71%) |
May 13, 2020 | 49.38 | 49.90 | 48.67 | 48.91 | 47,454 | -0.74(-1.49%) |
May 12, 2020 | 50.50 | 50.72 | 49.65 | 49.65 | 99,423 | -0.42(-0.84%) |
May 11, 2020 | 48.83 | 50.09 | 48.83 | 50.07 | 51,038 | +1.41(+2.90%) |
May 08, 2020 | 48.85 | 48.93 | 48.49 | 48.66 | 47,467 | +0.47(+0.98%) |
May 07, 2020 | 48.88 | 48.98 | 48.19 | 48.19 | 215,061 | -0.84(-1.71%) |
May 06, 2020 | 49.34 | 49.50 | 49.02 | 49.03 | 29,038 | +0.08(+0.16%) |
May 05, 2020 | 48.68 | 49.32 | 48.68 | 48.95 | 45,093 | +0.86(+1.79%) |
May 04, 2020 | 47.71 | 48.10 | 47.67 | 48.09 | 21,701 | +0.10(+0.22%) |