Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.47 | 52.64 | 51.65 | 52.28 | 133,249 | -0.08(-0.15%) |
Jul 30, 2020 | 52.01 | 52.44 | 51.39 | 52.36 | 121,050 | -0.27(-0.51%) |
Jul 29, 2020 | 51.48 | 52.76 | 51.48 | 52.63 | 229,426 | +1.29(+2.51%) |
Jul 28, 2020 | 51.70 | 51.93 | 51.26 | 51.34 | 94,843 | -0.65(-1.25%) |
Jul 27, 2020 | 51.55 | 52.07 | 51.35 | 51.99 | 102,121 | +0.71(+1.38%) |
Jul 24, 2020 | 51.43 | 51.75 | 50.95 | 51.28 | 148,066 | -0.94(-1.80%) |
Jul 23, 2020 | 52.64 | 53.16 | 51.89 | 52.22 | 105,165 | -0.41(-0.78%) |
Jul 22, 2020 | 51.96 | 52.64 | 51.96 | 52.63 | 115,264 | +0.64(+1.23%) |
Jul 21, 2020 | 52.35 | 52.41 | 51.88 | 51.99 | 187,770 | +0.16(+0.31%) |
Jul 20, 2020 | 51.12 | 51.91 | 51.00 | 51.83 | 234,268 | +0.76(+1.49%) |
Jul 17, 2020 | 50.76 | 51.12 | 50.42 | 51.07 | 67,976 | +0.60(+1.19%) |
Jul 16, 2020 | 50.71 | 50.80 | 50.33 | 50.47 | 72,003 | -0.71(-1.39%) |
Jul 15, 2020 | 50.64 | 51.39 | 50.63 | 51.18 | 139,476 | +1.22(+2.44%) |
Jul 14, 2020 | 49.23 | 49.96 | 48.62 | 49.96 | 160,454 | +0.22(+0.44%) |
Jul 13, 2020 | 51.11 | 51.36 | 49.67 | 49.74 | 154,622 | -1.04(-2.05%) |
Jul 10, 2020 | 50.55 | 50.81 | 50.21 | 50.78 | 64,572 | +0.25(+0.49%) |
Jul 09, 2020 | 51.31 | 51.41 | 49.92 | 50.53 | 145,937 | -0.50(-0.98%) |
Jul 08, 2020 | 50.69 | 51.03 | 50.38 | 51.03 | 86,721 | +0.61(+1.21%) |
Jul 07, 2020 | 50.71 | 51.41 | 50.36 | 50.42 | 143,527 | -0.43(-0.84%) |
Jul 06, 2020 | 51.02 | 51.42 | 50.67 | 50.85 | 142,496 | +0.83(+1.66%) |
Jul 02, 2020 | 50.52 | 50.86 | 49.90 | 50.02 | 207,633 | +0.21(+0.42%) |
Jul 01, 2020 | 49.28 | 50.00 | 49.25 | 49.81 | 160,382 | +0.83(+1.69%) |
Jun 30, 2020 | 48.43 | 49.20 | 48.31 | 48.98 | 100,611 | +0.43(+0.88%) |
Jun 29, 2020 | 48.33 | 48.56 | 47.69 | 48.56 | 99,541 | +0.61(+1.27%) |
Jun 26, 2020 | 48.95 | 48.95 | 47.90 | 47.95 | 95,006 | -1.09(-2.22%) |
Jun 25, 2020 | 48.24 | 49.05 | 48.11 | 49.03 | 137,158 | +0.88(+1.83%) |
Jun 24, 2020 | 49.82 | 49.94 | 47.96 | 48.16 | 331,880 | -2.25(-4.46%) |
Jun 23, 2020 | 50.60 | 50.82 | 50.16 | 50.40 | 312,962 | +0.43(+0.86%) |
Jun 22, 2020 | 49.44 | 50.13 | 49.24 | 49.97 | 197,993 | +0.49(+0.99%) |
Jun 19, 2020 | 50.99 | 51.06 | 49.45 | 49.48 | 402,351 | -0.92(-1.82%) |
Jun 18, 2020 | 49.73 | 50.44 | 49.62 | 50.40 | 184,140 | -0.45(-0.88%) |
Jun 17, 2020 | 51.17 | 51.36 | 50.77 | 50.85 | 115,927 | +0.07(+0.14%) |
Jun 16, 2020 | 51.22 | 51.46 | 50.00 | 50.78 | 140,842 | +0.93(+1.86%) |
Jun 15, 2020 | 48.14 | 50.06 | 47.89 | 49.85 | 230,057 | +0.73(+1.48%) |
Jun 12, 2020 | 49.49 | 49.86 | 47.93 | 49.12 | 149,467 | +1.07(+2.22%) |
Jun 11, 2020 | 49.81 | 49.81 | 47.92 | 48.06 | 575,979 | -3.17(-6.18%) |
Jun 10, 2020 | 51.55 | 51.69 | 50.63 | 51.22 | 108,803 | -0.04(-0.08%) |
Jun 09, 2020 | 51.12 | 51.59 | 50.96 | 51.26 | 185,435 | -0.45(-0.87%) |
Jun 08, 2020 | 51.53 | 51.75 | 51.23 | 51.71 | 171,564 | +0.24(+0.47%) |
Jun 05, 2020 | 50.96 | 51.80 | 50.96 | 51.47 | 516,179 | +1.12(+2.22%) |
Jun 04, 2020 | 50.62 | 50.82 | 49.99 | 50.35 | 143,977 | -0.48(-0.94%) |
Jun 03, 2020 | 50.18 | 50.98 | 49.94 | 50.83 | 178,801 | +1.10(+2.21%) |
Jun 02, 2020 | 49.36 | 49.80 | 49.15 | 49.73 | 143,295 | +0.74(+1.51%) |
Jun 01, 2020 | 48.37 | 49.11 | 48.31 | 48.99 | 184,294 | +0.80(+1.66%) |
May 29, 2020 | 47.79 | 48.38 | 47.57 | 48.20 | 154,273 | +0.55(+1.15%) |
May 28, 2020 | 48.14 | 48.45 | 47.53 | 47.65 | 245,727 | -0.02(-0.04%) |
May 27, 2020 | 47.60 | 47.72 | 46.37 | 47.67 | 217,298 | +0.49(+1.04%) |
May 26, 2020 | 47.73 | 47.94 | 47.07 | 47.18 | 421,098 | +0.95(+2.05%) |
May 22, 2020 | 45.95 | 46.35 | 45.86 | 46.23 | 564,934 | +0.33(+0.72%) |
May 21, 2020 | 46.45 | 46.59 | 45.64 | 45.90 | 240,625 | -0.53(-1.14%) |
May 20, 2020 | 46.00 | 46.67 | 45.97 | 46.43 | 268,912 | +1.21(+2.67%) |
May 19, 2020 | 45.39 | 46.09 | 45.14 | 45.22 | 177,225 | -0.42(-0.92%) |
May 18, 2020 | 44.81 | 45.85 | 44.55 | 45.64 | 154,584 | +2.25(+5.18%) |
May 15, 2020 | 42.92 | 43.60 | 42.56 | 43.39 | 84,695 | +0.25(+0.58%) |
May 14, 2020 | 41.90 | 43.15 | 41.28 | 43.14 | 102,980 | +0.59(+1.38%) |
May 13, 2020 | 43.64 | 43.70 | 42.08 | 42.55 | 233,507 | -0.91(-2.09%) |
May 12, 2020 | 44.71 | 44.71 | 43.36 | 43.46 | 153,796 | -0.94(-2.11%) |
May 11, 2020 | 44.62 | 44.73 | 44.29 | 44.40 | 440,249 | -0.43(-0.96%) |
May 08, 2020 | 44.85 | 45.02 | 44.54 | 44.83 | 422,073 | +0.44(+0.99%) |
May 07, 2020 | 43.85 | 44.70 | 43.69 | 44.39 | 211,117 | +1.54(+3.59%) |
May 06, 2020 | 43.27 | 43.51 | 42.70 | 42.85 | 387,160 | +0.32(+0.75%) |
May 05, 2020 | 42.52 | 43.19 | 42.52 | 42.53 | 104,771 | +0.64(+1.53%) |
May 04, 2020 | 41.51 | 42.07 | 41.13 | 41.89 | 72,957 | +0.11(+0.26%) |