Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.94 | 50.37 | 47.69 | 48.43 | 853,796 | -1.51(-3.03%) |
Jul 30, 2020 | 50.65 | 50.79 | 49.22 | 49.95 | 1,080,445 | -1.97(-3.80%) |
Jul 29, 2020 | 51.14 | 52.33 | 50.87 | 51.92 | 942,502 | +1.44(+2.86%) |
Jul 28, 2020 | 49.61 | 51.45 | 49.61 | 50.47 | 1,200,696 | +0.59(+1.18%) |
Jul 27, 2020 | 49.44 | 49.97 | 48.43 | 49.89 | 926,511 | +0.04(+0.08%) |
Jul 24, 2020 | 50.51 | 50.97 | 49.57 | 49.85 | 790,801 | -0.82(-1.61%) |
Jul 23, 2020 | 48.77 | 51.64 | 48.27 | 50.66 | 1,303,920 | +1.45(+2.95%) |
Jul 22, 2020 | 47.86 | 49.75 | 47.62 | 49.21 | 1,151,398 | +0.42(+0.86%) |
Jul 21, 2020 | 47.81 | 49.47 | 47.80 | 48.79 | 1,116,807 | +1.67(+3.55%) |
Jul 20, 2020 | 48.79 | 48.98 | 47.05 | 47.12 | 1,290,093 | -1.88(-3.84%) |
Jul 17, 2020 | 51.13 | 51.54 | 48.94 | 49.00 | 977,174 | -2.02(-3.96%) |
Jul 16, 2020 | 49.48 | 52.33 | 49.01 | 51.02 | 1,831,550 | +0.48(+0.95%) |
Jul 15, 2020 | 48.74 | 51.07 | 48.17 | 50.54 | 2,374,621 | +4.25(+9.18%) |
Jul 14, 2020 | 45.09 | 47.02 | 44.11 | 46.29 | 1,311,768 | +1.11(+2.47%) |
Jul 13, 2020 | 44.52 | 46.65 | 42.93 | 45.18 | 1,586,187 | +1.02(+2.30%) |
Jul 10, 2020 | 42.45 | 44.38 | 42.02 | 44.16 | 1,044,891 | +1.85(+4.38%) |
Jul 09, 2020 | 44.53 | 44.54 | 41.57 | 42.31 | 1,759,778 | -2.59(-5.76%) |
Jul 08, 2020 | 44.08 | 45.22 | 43.67 | 44.90 | 1,401,910 | +0.49(+1.10%) |
Jul 07, 2020 | 45.38 | 45.55 | 43.95 | 44.41 | 1,360,692 | -1.87(-4.04%) |
Jul 06, 2020 | 48.51 | 48.51 | 45.29 | 46.28 | 1,694,237 | -0.96(-2.02%) |
Jul 02, 2020 | 48.11 | 49.06 | 46.36 | 47.24 | 1,514,288 | +0.77(+1.65%) |
Jul 01, 2020 | 47.67 | 50.01 | 46.15 | 46.47 | 1,478,440 | -1.35(-2.83%) |
Jun 30, 2020 | 48.36 | 48.66 | 46.81 | 47.83 | 1,131,139 | -0.62(-1.27%) |
Jun 29, 2020 | 45.34 | 48.70 | 44.98 | 48.44 | 2,170,483 | +3.99(+8.98%) |
Jun 26, 2020 | 46.07 | 46.86 | 43.99 | 44.45 | 2,583,794 | -2.21(-4.74%) |
Jun 25, 2020 | 46.20 | 47.30 | 45.43 | 46.66 | 1,694,704 | -0.72(-1.51%) |
Jun 24, 2020 | 47.48 | 47.96 | 46.49 | 47.38 | 2,105,212 | -1.59(-3.25%) |
Jun 23, 2020 | 48.57 | 49.41 | 46.73 | 48.97 | 1,718,555 | +1.69(+3.58%) |
Jun 22, 2020 | 46.45 | 48.11 | 45.41 | 47.28 | 1,681,988 | +0.65(+1.39%) |
Jun 19, 2020 | 50.29 | 50.58 | 46.60 | 46.63 | 3,098,504 | -2.86(-5.77%) |
Jun 18, 2020 | 48.53 | 50.59 | 47.81 | 49.49 | 1,215,066 | +0.13(+0.26%) |
Jun 17, 2020 | 51.77 | 52.31 | 49.35 | 49.36 | 1,730,267 | -2.97(-5.67%) |
Jun 16, 2020 | 53.92 | 54.21 | 50.40 | 52.32 | 2,475,821 | +2.39(+4.78%) |
Jun 15, 2020 | 47.27 | 50.09 | 46.66 | 49.94 | 2,285,258 | +0.56(+1.13%) |
Jun 12, 2020 | 53.75 | 54.62 | 45.95 | 49.38 | 5,838,630 | -3.10(-5.90%) |
Jun 11, 2020 | 53.55 | 55.68 | 51.98 | 52.47 | 2,612,880 | -6.86(-11.56%) |
Jun 10, 2020 | 62.10 | 62.29 | 58.77 | 59.33 | 1,910,133 | -3.95(-6.24%) |
Jun 09, 2020 | 65.74 | 66.14 | 61.52 | 63.28 | 2,180,073 | -5.85(-8.47%) |
Jun 08, 2020 | 64.07 | 69.48 | 63.30 | 69.13 | 2,926,454 | +6.68(+10.69%) |
Jun 05, 2020 | 62.66 | 64.14 | 61.36 | 62.46 | 2,243,602 | +5.59(+9.84%) |
Jun 04, 2020 | 54.27 | 57.21 | 52.32 | 56.86 | 2,201,820 | +2.11(+3.85%) |
Jun 03, 2020 | 51.18 | 55.17 | 50.95 | 54.75 | 2,122,005 | +5.37(+10.88%) |
Jun 02, 2020 | 48.37 | 49.94 | 47.64 | 49.38 | 1,294,883 | +1.98(+4.18%) |
Jun 01, 2020 | 45.29 | 48.83 | 45.19 | 47.40 | 1,597,159 | +2.14(+4.73%) |
May 29, 2020 | 48.21 | 48.21 | 44.71 | 45.26 | 7,531,354 | -4.07(-8.25%) |
May 28, 2020 | 53.72 | 53.94 | 48.80 | 49.33 | 1,955,544 | -4.27(-7.97%) |
May 27, 2020 | 52.53 | 55.05 | 51.35 | 53.60 | 2,660,008 | +4.00(+8.07%) |
May 26, 2020 | 47.53 | 50.05 | 47.28 | 49.60 | 2,183,040 | +5.65(+12.87%) |
May 22, 2020 | 44.29 | 44.99 | 43.06 | 43.94 | 1,282,302 | -0.16(-0.36%) |
May 21, 2020 | 41.97 | 44.69 | 40.32 | 44.10 | 2,139,138 | +2.31(+5.53%) |
May 20, 2020 | 42.15 | 43.38 | 41.59 | 41.79 | 1,715,921 | +0.34(+0.82%) |
May 19, 2020 | 43.73 | 44.25 | 41.20 | 41.45 | 1,577,287 | -2.82(-6.36%) |
May 18, 2020 | 43.17 | 45.36 | 42.74 | 44.27 | 1,990,467 | +4.25(+10.62%) |
May 15, 2020 | 39.95 | 41.93 | 39.18 | 40.02 | 1,627,518 | -1.02(-2.47%) |
May 14, 2020 | 37.82 | 41.05 | 36.17 | 41.04 | 1,745,747 | +1.70(+4.33%) |
May 13, 2020 | 41.04 | 41.04 | 37.95 | 39.34 | 1,809,993 | -2.62(-6.24%) |
May 12, 2020 | 44.21 | 45.09 | 41.92 | 41.95 | 1,268,179 | -1.37(-3.17%) |
May 11, 2020 | 44.58 | 44.76 | 41.71 | 43.33 | 2,080,207 | -2.48(-5.41%) |
May 08, 2020 | 44.38 | 45.88 | 43.57 | 45.80 | 1,297,172 | +3.07(+7.17%) |
May 07, 2020 | 42.90 | 45.10 | 42.69 | 42.74 | 1,398,083 | +0.44(+1.04%) |
May 06, 2020 | 44.47 | 45.40 | 41.18 | 42.30 | 1,485,724 | -1.76(-4.00%) |
May 05, 2020 | 45.45 | 47.36 | 43.75 | 44.06 | 1,554,134 | -0.16(-0.36%) |
May 04, 2020 | 42.88 | 45.48 | 41.57 | 44.22 | 1,317,065 | -0.24(-0.54%) |