Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.10 | 45.29 | 44.64 | 44.96 | 17,200 | -0.49(-1.08%) |
Jul 30, 2020 | 45.45 | 45.45 | 44.98 | 45.45 | 40,668 | -0.33(-0.72%) |
Jul 29, 2020 | 45.65 | 45.80 | 45.35 | 45.78 | 51,519 | -1.03(-2.20%) |
Jul 28, 2020 | 47.70 | 47.70 | 46.62 | 46.81 | 46,044 | +0.27(+0.58%) |
Jul 27, 2020 | 45.74 | 46.54 | 44.95 | 46.54 | 60,641 | +2.53(+5.75%) |
Jul 24, 2020 | 44.42 | 44.42 | 43.70 | 44.01 | 36,900 | +0.31(+0.71%) |
Jul 23, 2020 | 43.71 | 44.05 | 43.60 | 43.70 | 16,464 | -0.29(-0.66%) |
Jul 22, 2020 | 42.93 | 44.07 | 42.26 | 43.99 | 18,448 | +0.09(+0.21%) |
Jul 21, 2020 | 42.63 | 44.27 | 42.63 | 43.90 | 21,966 | -0.57(-1.27%) |
Jul 20, 2020 | 44.35 | 44.53 | 44.27 | 44.47 | 21,263 | +0.26(+0.58%) |
Jul 17, 2020 | 44.49 | 44.49 | 44.17 | 44.21 | 30,100 | -0.43(-0.96%) |
Jul 16, 2020 | 44.45 | 44.64 | 44.36 | 44.64 | 28,587 | +0.54(+1.22%) |
Jul 15, 2020 | 43.59 | 44.46 | 43.59 | 44.10 | 12,553 | +0.31(+0.71%) |
Jul 14, 2020 | 45.28 | 45.28 | 43.03 | 43.79 | 28,350 | +1.07(+2.50%) |
Jul 13, 2020 | 42.85 | 43.50 | 42.72 | 42.72 | 28,874 | -0.50(-1.16%) |
Jul 10, 2020 | 42.65 | 43.22 | 42.65 | 43.22 | 23,500 | +0.55(+1.28%) |
Jul 09, 2020 | 43.05 | 43.05 | 42.50 | 42.67 | 20,615 | -0.63(-1.45%) |
Jul 08, 2020 | 43.04 | 43.38 | 43.00 | 43.30 | 16,051 | +0.08(+0.19%) |
Jul 07, 2020 | 42.11 | 43.50 | 42.11 | 43.22 | 23,887 | -0.08(-0.18%) |
Jul 06, 2020 | 42.17 | 43.37 | 42.17 | 43.30 | 25,136 | -0.04(-0.10%) |
Jul 02, 2020 | 43.09 | 43.53 | 42.57 | 43.34 | 41,700 | -0.15(-0.34%) |
Jul 01, 2020 | 43.40 | 43.59 | 43.05 | 43.49 | 49,829 | +0.65(+1.52%) |
Jun 30, 2020 | 43.00 | 43.00 | 42.64 | 42.84 | 32,598 | -0.48(-1.11%) |
Jun 29, 2020 | 43.56 | 43.56 | 43.09 | 43.32 | 31,307 | -0.27(-0.61%) |
Jun 26, 2020 | 42.74 | 43.94 | 42.48 | 43.59 | 57,300 | +0.02(+0.05%) |
Jun 25, 2020 | 43.36 | 43.61 | 43.20 | 43.57 | 50,374 | +0.04(+0.09%) |
Jun 24, 2020 | 42.78 | 44.75 | 42.78 | 43.53 | 22,312 | -1.11(-2.49%) |
Jun 23, 2020 | 44.45 | 44.88 | 44.45 | 44.64 | 57,587 | -0.17(-0.38%) |
Jun 22, 2020 | 45.66 | 45.66 | 44.05 | 44.81 | 30,042 | -0.40(-0.88%) |
Jun 19, 2020 | 45.36 | 45.70 | 45.14 | 45.21 | 32,900 | +0.15(+0.33%) |
Jun 18, 2020 | 44.89 | 45.33 | 44.89 | 45.06 | 36,209 | -0.59(-1.29%) |
Jun 17, 2020 | 45.29 | 45.78 | 45.29 | 45.65 | 19,342 | +0.26(+0.57%) |
Jun 16, 2020 | 45.50 | 45.63 | 45.10 | 45.39 | 35,385 | +0.36(+0.79%) |
Jun 15, 2020 | 44.00 | 45.19 | 44.00 | 45.03 | 30,239 | +0.04(+0.08%) |
Jun 12, 2020 | 45.36 | 45.36 | 44.51 | 45.00 | 21,200 | +0.23(+0.51%) |
Jun 11, 2020 | 45.66 | 45.76 | 44.77 | 44.77 | 36,877 | -1.38(-2.99%) |
Jun 10, 2020 | 46.13 | 46.49 | 46.07 | 46.15 | 77,402 | +0.40(+0.87%) |
Jun 09, 2020 | 44.35 | 46.00 | 44.35 | 45.75 | 111,511 | -0.28(-0.61%) |
Jun 08, 2020 | 45.50 | 46.05 | 45.42 | 46.03 | 50,490 | +0.15(+0.33%) |
Jun 05, 2020 | 45.90 | 45.99 | 45.50 | 45.88 | 24,500 | +0.55(+1.21%) |
Jun 04, 2020 | 46.00 | 46.00 | 45.25 | 45.33 | 26,309 | -1.07(-2.31%) |
Jun 03, 2020 | 46.50 | 46.57 | 44.31 | 46.40 | 39,758 | -0.10(-0.22%) |
Jun 02, 2020 | 46.20 | 46.92 | 46.02 | 46.50 | 49,568 | +0.35(+0.76%) |
Jun 01, 2020 | 44.23 | 47.26 | 44.23 | 46.15 | 26,412 | +0.21(+0.46%) |
May 29, 2020 | 45.72 | 46.30 | 45.65 | 45.94 | 29,200 | -0.52(-1.12%) |
May 28, 2020 | 46.06 | 46.90 | 46.06 | 46.46 | 32,855 | +0.72(+1.57%) |
May 27, 2020 | 45.73 | 46.36 | 45.25 | 45.74 | 55,523 | +1.03(+2.30%) |
May 26, 2020 | 44.48 | 45.29 | 44.48 | 44.71 | 34,008 | -0.79(-1.74%) |
May 22, 2020 | 45.65 | 45.77 | 45.03 | 45.50 | 33,900 | -0.28(-0.61%) |
May 21, 2020 | 45.90 | 46.29 | 45.74 | 45.78 | 49,236 | -0.16(-0.35%) |
May 20, 2020 | 45.88 | 46.04 | 45.88 | 45.94 | 109,545 | -0.03(-0.07%) |
May 19, 2020 | 47.06 | 47.25 | 45.82 | 45.97 | 72,853 | -1.85(-3.87%) |
May 18, 2020 | 48.66 | 48.66 | 47.05 | 47.82 | 44,053 | +0.07(+0.15%) |
May 15, 2020 | 47.18 | 48.10 | 47.18 | 47.75 | 32,200 | +0.97(+2.07%) |
May 14, 2020 | 45.45 | 46.96 | 45.45 | 46.78 | 34,756 | -0.91(-1.91%) |
May 13, 2020 | 46.39 | 48.03 | 46.39 | 47.69 | 25,628 | -0.30(-0.63%) |
May 12, 2020 | 47.50 | 48.79 | 47.50 | 47.99 | 38,402 | -0.69(-1.42%) |
May 11, 2020 | 46.83 | 49.00 | 46.83 | 48.68 | 29,758 | -1.23(-2.46%) |
May 08, 2020 | 48.40 | 49.91 | 48.40 | 49.91 | 47,600 | +1.51(+3.11%) |
May 07, 2020 | 47.82 | 48.40 | 47.22 | 48.40 | 56,294 | +0.85(+1.79%) |
May 06, 2020 | 46.40 | 48.11 | 46.40 | 47.55 | 25,640 | -0.15(-0.31%) |
May 05, 2020 | 46.13 | 49.00 | 46.13 | 47.70 | 58,226 | -0.01(-0.02%) |
May 04, 2020 | 49.00 | 49.00 | 46.32 | 47.71 | 43,069 | +0.45(+0.95%) |