Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.31 | 46.31 | 44.73 | 45.31 | 117,600 | -0.40(-0.88%) |
Jul 30, 2020 | 44.59 | 45.89 | 44.51 | 45.71 | 84,672 | +0.74(+1.64%) |
Jul 29, 2020 | 45.05 | 45.33 | 44.72 | 44.98 | 153,237 | +0.39(+0.87%) |
Jul 28, 2020 | 45.25 | 45.25 | 44.58 | 44.59 | 212,439 | -0.55(-1.22%) |
Jul 27, 2020 | 44.57 | 45.16 | 44.28 | 45.14 | 106,809 | +1.06(+2.40%) |
Jul 24, 2020 | 44.29 | 44.50 | 43.22 | 44.08 | 217,200 | -1.00(-2.23%) |
Jul 23, 2020 | 46.41 | 46.73 | 44.43 | 45.08 | 148,365 | -1.02(-2.21%) |
Jul 22, 2020 | 46.02 | 46.16 | 45.55 | 46.10 | 138,057 | +0.31(+0.68%) |
Jul 21, 2020 | 46.84 | 46.91 | 45.63 | 45.79 | 148,776 | -0.35(-0.76%) |
Jul 20, 2020 | 46.36 | 46.61 | 45.11 | 46.14 | 226,020 | +0.55(+1.21%) |
Jul 17, 2020 | 44.42 | 45.78 | 44.39 | 45.59 | 192,900 | +1.61(+3.67%) |
Jul 16, 2020 | 43.90 | 44.00 | 43.38 | 43.98 | 163,389 | -0.11(-0.25%) |
Jul 15, 2020 | 44.13 | 44.34 | 43.24 | 44.09 | 302,880 | +0.85(+1.96%) |
Jul 14, 2020 | 42.40 | 43.27 | 41.04 | 43.24 | 130,725 | +1.06(+2.51%) |
Jul 13, 2020 | 43.38 | 44.45 | 42.01 | 42.18 | 110,079 | -0.54(-1.26%) |
Jul 10, 2020 | 43.13 | 43.20 | 42.56 | 42.72 | 62,400 | -0.44(-1.01%) |
Jul 09, 2020 | 43.32 | 43.48 | 42.32 | 43.16 | 149,259 | +0.06(+0.15%) |
Jul 08, 2020 | 42.97 | 43.27 | 42.49 | 43.10 | 210,432 | +0.55(+1.28%) |
Jul 07, 2020 | 42.19 | 43.07 | 42.02 | 42.55 | 100,761 | +1.18(+2.84%) |
Jul 06, 2020 | 41.45 | 41.77 | 41.14 | 41.37 | 251,643 | +0.55(+1.35%) |
Jul 02, 2020 | 40.98 | 41.21 | 40.33 | 40.82 | 60,300 | +0.29(+0.71%) |
Jul 01, 2020 | 40.72 | 40.72 | 39.98 | 40.53 | 192,807 | -0.21(-0.53%) |
Jun 30, 2020 | 40.06 | 40.75 | 39.87 | 40.75 | 76,989 | +0.98(+2.47%) |
Jun 29, 2020 | 39.83 | 40.19 | 39.24 | 39.77 | 131,448 | +0.27(+0.68%) |
Jun 26, 2020 | 40.73 | 40.73 | 39.40 | 39.50 | 174,600 | -1.24(-3.05%) |
Jun 25, 2020 | 40.40 | 40.76 | 39.95 | 40.74 | 55,863 | +0.54(+1.34%) |
Jun 24, 2020 | 40.57 | 41.17 | 39.64 | 40.20 | 70,926 | -0.33(-0.81%) |
Jun 23, 2020 | 40.50 | 41.05 | 40.32 | 40.53 | 154,296 | +0.31(+0.78%) |
Jun 22, 2020 | 40.30 | 40.30 | 39.26 | 40.22 | 147,621 | +0.19(+0.48%) |
Jun 19, 2020 | 39.50 | 40.11 | 39.34 | 40.03 | 81,900 | +1.08(+2.76%) |
Jun 18, 2020 | 37.92 | 39.15 | 37.92 | 38.95 | 125,346 | +0.66(+1.71%) |
Jun 17, 2020 | 38.23 | 38.82 | 38.12 | 38.29 | 178,155 | +0.17(+0.45%) |
Jun 16, 2020 | 38.62 | 38.62 | 37.66 | 38.12 | 92,895 | +0.50(+1.32%) |
Jun 15, 2020 | 35.68 | 37.70 | 35.68 | 37.63 | 126,792 | +1.57(+4.35%) |
Jun 12, 2020 | 36.67 | 36.67 | 35.13 | 36.06 | 201,900 | +0.50(+1.42%) |
Jun 11, 2020 | 36.73 | 37.01 | 35.45 | 35.55 | 167,361 | -1.71(-4.60%) |
Jun 10, 2020 | 37.34 | 37.51 | 37.00 | 37.27 | 79,731 | +0.24(+0.66%) |
Jun 09, 2020 | 36.78 | 37.52 | 36.78 | 37.02 | 342,045 | +0.15(+0.40%) |
Jun 08, 2020 | 36.67 | 37.01 | 36.21 | 36.88 | 509,319 | -0.04(-0.12%) |
Jun 05, 2020 | 37.29 | 37.29 | 36.68 | 36.92 | 197,400 | +0.36(+0.97%) |
Jun 04, 2020 | 37.25 | 37.61 | 36.37 | 36.56 | 98,991 | -0.73(-1.96%) |
Jun 03, 2020 | 38.50 | 38.50 | 37.13 | 37.30 | 170,940 | -1.00(-2.60%) |
Jun 02, 2020 | 38.70 | 38.70 | 37.30 | 38.29 | 136,635 | -0.17(-0.43%) |
Jun 01, 2020 | 37.99 | 38.67 | 37.96 | 38.46 | 108,948 | +0.43(+1.12%) |
May 29, 2020 | 37.44 | 38.13 | 36.89 | 38.03 | 78,900 | +0.55(+1.46%) |
May 28, 2020 | 37.72 | 38.29 | 37.32 | 37.49 | 212,436 | +0.18(+0.47%) |
May 27, 2020 | 37.66 | 37.66 | 35.59 | 37.31 | 297,609 | -0.40(-1.06%) |
May 26, 2020 | 39.72 | 39.72 | 37.61 | 37.71 | 164,670 | -0.92(-2.38%) |
May 22, 2020 | 38.82 | 38.82 | 38.26 | 38.63 | 551,700 | -0.05(-0.14%) |
May 21, 2020 | 39.26 | 39.26 | 38.16 | 38.68 | 121,563 | -0.38(-0.96%) |
May 20, 2020 | 39.11 | 39.20 | 38.40 | 39.06 | 113,439 | +0.54(+1.41%) |
May 19, 2020 | 39.50 | 39.65 | 38.52 | 38.52 | 182,853 | -0.83(-2.12%) |
May 18, 2020 | 39.64 | 39.94 | 38.97 | 39.35 | 232,137 | +1.58(+4.17%) |
May 15, 2020 | 36.33 | 37.87 | 36.25 | 37.77 | 122,700 | +1.32(+3.61%) |
May 14, 2020 | 36.11 | 36.62 | 35.57 | 36.46 | 112,746 | -0.21(-0.57%) |
May 13, 2020 | 37.35 | 37.88 | 35.66 | 36.67 | 255,705 | -0.61(-1.63%) |
May 12, 2020 | 38.58 | 38.77 | 37.27 | 37.27 | 309,774 | -0.02(-0.06%) |
May 11, 2020 | 35.31 | 37.36 | 35.31 | 37.30 | 137,229 | +2.10(+5.96%) |
May 08, 2020 | 35.17 | 35.42 | 34.76 | 35.20 | 161,700 | +0.39(+1.12%) |
May 07, 2020 | 35.17 | 35.17 | 34.50 | 34.81 | 126,867 | +0.36(+1.04%) |
May 06, 2020 | 34.41 | 34.88 | 34.29 | 34.45 | 282,840 | +0.26(+0.77%) |
May 05, 2020 | 33.51 | 34.57 | 33.51 | 34.19 | 77,031 | +1.24(+3.77%) |
May 04, 2020 | 32.26 | 32.96 | 32.20 | 32.95 | 220,827 | +0.56(+1.74%) |