Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.07 | 48.22 | 47.77 | 48.22 | 16,551 | -0.24(-0.50%) |
Jul 30, 2020 | 47.89 | 48.47 | 47.89 | 48.46 | 19,189 | -0.21(-0.43%) |
Jul 29, 2020 | 48.35 | 48.67 | 48.11 | 48.67 | 11,828 | +0.95(+1.99%) |
Jul 28, 2020 | 46.92 | 47.93 | 46.92 | 47.72 | 14,634 | +0.60(+1.28%) |
Jul 27, 2020 | 46.70 | 47.16 | 46.69 | 47.12 | 14,554 | +0.26(+0.54%) |
Jul 24, 2020 | 47.02 | 47.07 | 46.86 | 46.86 | 22,471 | -0.32(-0.68%) |
Jul 23, 2020 | 47.29 | 47.54 | 47.00 | 47.18 | 9,999 | -0.32(-0.68%) |
Jul 22, 2020 | 46.77 | 47.51 | 46.73 | 47.51 | 33,715 | +0.68(+1.45%) |
Jul 21, 2020 | 47.03 | 47.16 | 46.82 | 46.83 | 7,770 | +0.16(+0.33%) |
Jul 20, 2020 | 47.01 | 47.03 | 46.63 | 46.67 | 9,168 | -0.43(-0.91%) |
Jul 17, 2020 | 46.73 | 47.16 | 46.62 | 47.10 | 9,975 | +0.41(+0.88%) |
Jul 16, 2020 | 46.96 | 47.01 | 46.66 | 46.69 | 29,474 | -0.49(-1.04%) |
Jul 15, 2020 | 47.42 | 47.42 | 47.04 | 47.18 | 14,765 | +0.38(+0.82%) |
Jul 14, 2020 | 46.85 | 46.88 | 46.63 | 46.80 | 63,313 | +0.24(+0.51%) |
Jul 13, 2020 | 46.93 | 47.26 | 46.56 | 46.56 | 9,827 | -0.32(-0.68%) |
Jul 10, 2020 | 46.74 | 46.88 | 46.73 | 46.88 | 3,398 | +0.10(+0.21%) |
Jul 09, 2020 | 47.00 | 47.00 | 46.33 | 46.78 | 22,593 | -0.55(-1.16%) |
Jul 08, 2020 | 47.27 | 47.36 | 47.00 | 47.33 | 4,262 | +0.16(+0.35%) |
Jul 07, 2020 | 47.80 | 47.80 | 47.13 | 47.16 | 25,865 | -1.10(-2.28%) |
Jul 06, 2020 | 48.89 | 48.89 | 48.25 | 48.26 | 18,351 | +0.30(+0.63%) |
Jul 02, 2020 | 48.42 | 48.58 | 47.85 | 47.96 | 20,059 | +0.19(+0.40%) |
Jul 01, 2020 | 47.01 | 47.86 | 47.01 | 47.77 | 71,702 | +0.91(+1.94%) |
Jun 30, 2020 | 46.44 | 47.02 | 46.44 | 46.85 | 14,157 | +0.41(+0.88%) |
Jun 29, 2020 | 46.34 | 46.47 | 45.91 | 46.45 | 9,705 | +0.39(+0.84%) |
Jun 26, 2020 | 46.63 | 46.68 | 46.06 | 46.06 | 26,855 | -0.59(-1.27%) |
Jun 25, 2020 | 46.09 | 46.66 | 45.89 | 46.65 | 12,305 | +0.39(+0.85%) |
Jun 24, 2020 | 46.76 | 46.95 | 45.68 | 46.26 | 12,071 | -1.09(-2.29%) |
Jun 23, 2020 | 48.00 | 48.00 | 47.35 | 47.35 | 13,908 | -0.26(-0.54%) |
Jun 22, 2020 | 47.35 | 47.61 | 47.10 | 47.61 | 9,660 | +0.08(+0.17%) |
Jun 19, 2020 | 48.93 | 48.93 | 47.53 | 47.53 | 16,880 | -0.81(-1.68%) |
Jun 18, 2020 | 48.43 | 48.54 | 48.28 | 48.34 | 33,892 | -0.43(-0.88%) |
Jun 17, 2020 | 49.02 | 49.13 | 48.69 | 48.76 | 18,153 | -0.31(-0.63%) |
Jun 16, 2020 | 49.79 | 49.79 | 48.83 | 49.07 | 24,940 | +0.82(+1.71%) |
Jun 15, 2020 | 46.80 | 48.34 | 46.80 | 48.25 | 34,578 | +0.23(+0.47%) |
Jun 12, 2020 | 48.25 | 48.25 | 47.10 | 48.02 | 22,565 | +1.27(+2.71%) |
Jun 11, 2020 | 47.68 | 47.96 | 46.71 | 46.76 | 29,873 | -2.69(-5.45%) |
Jun 10, 2020 | 50.24 | 50.24 | 49.29 | 49.45 | 39,821 | -0.84(-1.67%) |
Jun 09, 2020 | 50.17 | 50.46 | 49.99 | 50.29 | 30,273 | -0.63(-1.24%) |
Jun 08, 2020 | 50.62 | 50.93 | 50.50 | 50.93 | 19,567 | +0.90(+1.81%) |
Jun 05, 2020 | 50.52 | 50.53 | 49.99 | 50.02 | 34,179 | +1.59(+3.29%) |
Jun 04, 2020 | 48.65 | 48.65 | 48.30 | 48.43 | 35,164 | -0.45(-0.93%) |
Jun 03, 2020 | 48.29 | 49.05 | 48.29 | 48.88 | 8,755 | +1.20(+2.52%) |
Jun 02, 2020 | 47.71 | 47.87 | 47.54 | 47.68 | 52,628 | +0.57(+1.21%) |
Jun 01, 2020 | 46.46 | 47.35 | 46.46 | 47.11 | 19,968 | +0.84(+1.81%) |
May 29, 2020 | 46.34 | 46.47 | 46.03 | 46.27 | 19,467 | -0.10(-0.21%) |
May 28, 2020 | 46.82 | 46.82 | 46.14 | 46.37 | 19,918 | +0.08(+0.17%) |
May 27, 2020 | 46.66 | 46.71 | 45.84 | 46.29 | 42,570 | +0.32(+0.70%) |
May 26, 2020 | 45.63 | 46.05 | 45.63 | 45.97 | 51,506 | +1.87(+4.24%) |
May 22, 2020 | 43.98 | 44.10 | 43.74 | 44.10 | 44,687 | -0.18(-0.41%) |
May 21, 2020 | 44.31 | 44.68 | 44.14 | 44.28 | 53,838 | -0.17(-0.39%) |
May 20, 2020 | 44.56 | 44.56 | 44.26 | 44.45 | 82,740 | +0.40(+0.90%) |
May 19, 2020 | 44.32 | 44.56 | 44.03 | 44.05 | 93,537 | -0.23(-0.53%) |
May 18, 2020 | 43.12 | 44.51 | 43.12 | 44.29 | 44,661 | +2.31(+5.51%) |
May 15, 2020 | 41.79 | 41.98 | 41.43 | 41.98 | 84,286 | -0.16(-0.39%) |
May 14, 2020 | 41.41 | 42.14 | 40.55 | 42.14 | 275,465 | +0.09(+0.21%) |
May 13, 2020 | 42.87 | 42.87 | 42.01 | 42.05 | 294,009 | -1.08(-2.49%) |
May 12, 2020 | 44.80 | 44.80 | 43.12 | 43.12 | 91,994 | -1.72(-3.83%) |
May 11, 2020 | 45.31 | 45.54 | 44.84 | 44.84 | 236,129 | -0.80(-1.76%) |
May 08, 2020 | 45.24 | 45.65 | 45.24 | 45.65 | 25,994 | +1.14(+2.57%) |
May 07, 2020 | 44.39 | 45.07 | 44.39 | 44.50 | 47,986 | +0.67(+1.53%) |
May 06, 2020 | 44.62 | 44.62 | 43.83 | 43.83 | 22,260 | -0.57(-1.29%) |
May 05, 2020 | 44.65 | 44.98 | 44.41 | 44.41 | 65,367 | +0.13(+0.29%) |
May 04, 2020 | 44.00 | 44.33 | 43.63 | 44.28 | 100,323 | -0.12(-0.26%) |