Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.56 | 55.73 | 54.12 | 55.47 | 492,391 | -0.38(-0.69%) |
Jul 30, 2020 | 54.32 | 56.15 | 54.08 | 55.85 | 565,633 | +0.80(+1.46%) |
Jul 29, 2020 | 52.71 | 55.20 | 52.71 | 55.05 | 525,934 | +2.62(+5.00%) |
Jul 28, 2020 | 51.61 | 53.00 | 51.61 | 52.43 | 335,318 | +0.46(+0.88%) |
Jul 27, 2020 | 50.88 | 52.00 | 50.44 | 51.97 | 477,698 | +0.83(+1.62%) |
Jul 24, 2020 | 51.12 | 51.46 | 50.85 | 51.14 | 314,933 | -0.02(-0.04%) |
Jul 23, 2020 | 50.41 | 51.33 | 50.38 | 51.16 | 576,775 | +0.46(+0.90%) |
Jul 22, 2020 | 49.39 | 50.77 | 49.37 | 50.70 | 452,942 | +1.21(+2.45%) |
Jul 21, 2020 | 50.08 | 50.13 | 49.37 | 49.49 | 424,670 | +0.30(+0.61%) |
Jul 20, 2020 | 49.25 | 49.40 | 48.84 | 49.19 | 462,923 | -0.08(-0.17%) |
Jul 17, 2020 | 48.07 | 49.39 | 48.04 | 49.27 | 242,964 | +1.38(+2.88%) |
Jul 16, 2020 | 48.39 | 48.39 | 47.46 | 47.89 | 392,192 | -0.57(-1.17%) |
Jul 15, 2020 | 50.37 | 50.60 | 48.28 | 48.46 | 503,904 | -1.15(-2.32%) |
Jul 14, 2020 | 48.94 | 49.80 | 48.87 | 49.61 | 421,302 | +0.77(+1.57%) |
Jul 13, 2020 | 49.18 | 49.89 | 48.50 | 48.84 | 458,179 | +0.24(+0.49%) |
Jul 10, 2020 | 47.85 | 48.65 | 47.51 | 48.60 | 319,315 | +0.64(+1.33%) |
Jul 09, 2020 | 47.86 | 48.23 | 47.13 | 47.96 | 304,369 | -0.06(-0.13%) |
Jul 08, 2020 | 48.33 | 48.68 | 47.82 | 48.03 | 295,944 | -0.34(-0.70%) |
Jul 07, 2020 | 48.62 | 49.11 | 48.16 | 48.37 | 268,094 | -0.86(-1.74%) |
Jul 06, 2020 | 50.29 | 50.31 | 49.09 | 49.22 | 195,755 | -0.24(-0.48%) |
Jul 02, 2020 | 50.53 | 50.53 | 49.28 | 49.46 | 380,439 | -0.16(-0.31%) |
Jul 01, 2020 | 48.04 | 49.91 | 48.04 | 49.62 | 298,104 | +1.56(+3.25%) |
Jun 30, 2020 | 47.76 | 48.78 | 47.76 | 48.05 | 686,814 | +0.20(+0.42%) |
Jun 29, 2020 | 47.78 | 48.13 | 47.32 | 47.85 | 516,802 | +0.58(+1.24%) |
Jun 26, 2020 | 47.87 | 48.26 | 47.16 | 47.27 | 1,193,077 | -0.94(-1.96%) |
Jun 25, 2020 | 47.33 | 48.29 | 47.01 | 48.21 | 494,581 | +0.62(+1.30%) |
Jun 24, 2020 | 47.59 | 47.82 | 46.36 | 47.60 | 634,931 | -0.66(-1.37%) |
Jun 23, 2020 | 48.62 | 48.65 | 48.08 | 48.26 | 476,596 | -0.14(-0.28%) |
Jun 22, 2020 | 48.60 | 48.76 | 47.51 | 48.40 | 516,993 | -0.50(-1.02%) |
Jun 19, 2020 | 50.53 | 50.75 | 48.74 | 48.90 | 3,174,457 | -1.06(-2.13%) |
Jun 18, 2020 | 49.81 | 50.76 | 49.66 | 49.96 | 686,170 | -0.54(-1.06%) |
Jun 17, 2020 | 50.42 | 50.99 | 49.78 | 50.49 | 599,697 | +0.32(+0.63%) |
Jun 16, 2020 | 49.97 | 51.02 | 49.55 | 50.18 | 685,163 | +1.61(+3.31%) |
Jun 15, 2020 | 46.43 | 49.42 | 46.38 | 48.57 | 805,335 | +1.05(+2.22%) |
Jun 12, 2020 | 47.97 | 47.97 | 46.12 | 47.51 | 754,276 | +0.93(+1.99%) |
Jun 11, 2020 | 47.22 | 47.39 | 46.31 | 46.59 | 701,928 | -1.84(-3.81%) |
Jun 10, 2020 | 48.39 | 48.70 | 47.57 | 48.43 | 409,141 | -0.21(-0.43%) |
Jun 09, 2020 | 48.15 | 48.93 | 47.51 | 48.64 | 427,762 | -0.05(-0.09%) |
Jun 08, 2020 | 49.01 | 49.36 | 48.26 | 48.69 | 514,403 | +0.15(+0.30%) |
Jun 05, 2020 | 47.93 | 49.21 | 47.87 | 48.54 | 453,336 | +1.84(+3.95%) |
Jun 04, 2020 | 47.25 | 47.38 | 46.31 | 46.70 | 314,290 | -0.99(-2.08%) |
Jun 03, 2020 | 47.12 | 47.93 | 46.93 | 47.69 | 549,563 | +0.98(+2.10%) |
Jun 02, 2020 | 46.95 | 47.10 | 46.37 | 46.71 | 407,669 | +0.19(+0.41%) |
Jun 01, 2020 | 46.35 | 47.27 | 46.09 | 46.52 | 338,880 | +0.03(+0.06%) |
May 29, 2020 | 46.69 | 46.88 | 45.95 | 46.49 | 581,178 | -0.63(-1.33%) |
May 28, 2020 | 47.45 | 47.45 | 46.60 | 47.12 | 484,158 | +0.38(+0.82%) |
May 27, 2020 | 46.62 | 46.76 | 45.62 | 46.73 | 537,392 | +1.24(+2.71%) |
May 26, 2020 | 45.08 | 45.51 | 44.61 | 45.50 | 461,782 | +2.04(+4.70%) |
May 22, 2020 | 43.88 | 44.08 | 43.03 | 43.46 | 337,387 | -0.21(-0.48%) |
May 21, 2020 | 43.34 | 44.13 | 42.85 | 43.66 | 414,650 | +0.31(+0.71%) |
May 20, 2020 | 43.90 | 44.02 | 43.10 | 43.36 | 457,958 | -0.03(-0.06%) |
May 19, 2020 | 43.26 | 44.11 | 43.10 | 43.38 | 468,621 | +0.00(+0.00%) |
May 18, 2020 | 43.03 | 44.18 | 42.74 | 43.38 | 634,894 | +1.75(+4.21%) |
May 15, 2020 | 41.72 | 42.04 | 40.91 | 41.63 | 593,510 | -0.45(-1.06%) |
May 14, 2020 | 41.69 | 42.11 | 40.44 | 42.07 | 697,321 | -0.51(-1.19%) |
May 13, 2020 | 43.81 | 43.81 | 42.34 | 42.58 | 753,117 | -1.58(-3.58%) |
May 12, 2020 | 46.65 | 46.72 | 44.08 | 44.16 | 471,964 | -2.52(-5.39%) |
May 11, 2020 | 46.47 | 47.42 | 45.82 | 46.68 | 603,487 | -0.39(-0.83%) |
May 08, 2020 | 47.57 | 48.03 | 46.72 | 47.07 | 567,964 | +0.37(+0.80%) |
May 07, 2020 | 48.66 | 49.91 | 46.44 | 46.70 | 465,615 | -1.09(-2.28%) |
May 06, 2020 | 48.79 | 49.09 | 47.71 | 47.79 | 239,671 | -0.91(-1.87%) |
May 05, 2020 | 48.39 | 49.24 | 48.12 | 48.70 | 323,789 | +0.93(+1.94%) |
May 04, 2020 | 47.98 | 48.39 | 47.17 | 47.77 | 497,048 | -1.04(-2.14%) |