Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.89 | 45.07 | 43.92 | 44.30 | 517,783 | -0.92(-2.04%) |
Jul 30, 2020 | 44.34 | 45.33 | 43.86 | 45.22 | 258,654 | -0.13(-0.29%) |
Jul 29, 2020 | 45.35 | 45.42 | 44.63 | 45.35 | 723,979 | +0.48(+1.08%) |
Jul 28, 2020 | 44.37 | 45.24 | 44.37 | 44.87 | 219,286 | +0.14(+0.32%) |
Jul 27, 2020 | 44.27 | 44.80 | 44.15 | 44.73 | 284,495 | -1.08(-2.36%) |
Jul 24, 2020 | 45.55 | 46.09 | 45.39 | 45.81 | 190,524 | +0.09(+0.19%) |
Jul 23, 2020 | 46.04 | 46.17 | 45.35 | 45.72 | 284,120 | -1.07(-2.29%) |
Jul 22, 2020 | 46.63 | 47.01 | 46.44 | 46.80 | 208,577 | -0.11(-0.24%) |
Jul 21, 2020 | 46.43 | 47.35 | 46.29 | 46.91 | 188,797 | +1.10(+2.41%) |
Jul 20, 2020 | 45.68 | 46.20 | 45.26 | 45.81 | 240,055 | -0.46(-0.99%) |
Jul 17, 2020 | 46.55 | 46.63 | 45.72 | 46.27 | 155,998 | -0.94(-1.99%) |
Jul 16, 2020 | 47.58 | 47.87 | 46.96 | 47.21 | 213,197 | -0.97(-2.01%) |
Jul 15, 2020 | 47.67 | 48.17 | 47.06 | 48.17 | 302,601 | +3.15(+7.01%) |
Jul 14, 2020 | 44.25 | 45.15 | 44.23 | 45.02 | 252,776 | -0.09(-0.21%) |
Jul 13, 2020 | 46.53 | 46.99 | 45.06 | 45.12 | 369,107 | -0.29(-0.63%) |
Jul 10, 2020 | 44.51 | 45.56 | 44.31 | 45.40 | 401,679 | +0.64(+1.42%) |
Jul 09, 2020 | 46.19 | 46.27 | 44.46 | 44.76 | 332,160 | -1.12(-2.44%) |
Jul 08, 2020 | 46.41 | 46.41 | 45.26 | 45.89 | 277,269 | +0.94(+2.09%) |
Jul 07, 2020 | 45.50 | 45.90 | 44.89 | 44.95 | 259,671 | -0.75(-1.64%) |
Jul 06, 2020 | 45.26 | 45.81 | 44.95 | 45.70 | 275,990 | +1.98(+4.52%) |
Jul 02, 2020 | 44.98 | 45.29 | 43.68 | 43.72 | 209,892 | +0.42(+0.97%) |
Jul 01, 2020 | 42.42 | 43.64 | 42.31 | 43.30 | 365,860 | +1.16(+2.75%) |
Jun 30, 2020 | 41.57 | 42.38 | 40.76 | 42.14 | 410,480 | -0.82(-1.90%) |
Jun 29, 2020 | 42.13 | 43.21 | 41.67 | 42.96 | 292,092 | +1.15(+2.75%) |
Jun 26, 2020 | 43.05 | 43.20 | 41.73 | 41.81 | 292,207 | -0.90(-2.11%) |
Jun 25, 2020 | 42.20 | 42.78 | 41.74 | 42.71 | 329,773 | -0.24(-0.55%) |
Jun 24, 2020 | 44.48 | 44.58 | 42.66 | 42.95 | 276,513 | -2.65(-5.81%) |
Jun 23, 2020 | 46.58 | 46.58 | 45.18 | 45.60 | 701,475 | -0.30(-0.66%) |
Jun 22, 2020 | 46.13 | 46.29 | 44.95 | 45.90 | 921,382 | +0.14(+0.31%) |
Jun 19, 2020 | 47.45 | 47.51 | 45.36 | 45.76 | 212,839 | -1.12(-2.39%) |
Jun 18, 2020 | 46.15 | 47.32 | 45.90 | 46.88 | 249,804 | +0.84(+1.82%) |
Jun 17, 2020 | 47.11 | 47.14 | 45.77 | 46.05 | 187,427 | -0.51(-1.10%) |
Jun 16, 2020 | 48.36 | 48.53 | 45.80 | 46.56 | 305,890 | +0.07(+0.14%) |
Jun 15, 2020 | 44.29 | 46.98 | 44.13 | 46.49 | 275,846 | +0.52(+1.14%) |
Jun 12, 2020 | 47.64 | 48.06 | 44.73 | 45.97 | 317,365 | +1.74(+3.93%) |
Jun 11, 2020 | 45.58 | 46.50 | 44.14 | 44.23 | 290,900 | -4.46(-9.15%) |
Jun 10, 2020 | 49.48 | 49.97 | 48.24 | 48.69 | 533,032 | -2.11(-4.15%) |
Jun 09, 2020 | 50.99 | 51.32 | 50.11 | 50.80 | 353,500 | -1.87(-3.55%) |
Jun 08, 2020 | 52.78 | 53.19 | 51.75 | 52.67 | 510,778 | +1.15(+2.23%) |
Jun 05, 2020 | 51.60 | 52.31 | 51.16 | 51.52 | 463,258 | +2.12(+4.29%) |
Jun 04, 2020 | 48.44 | 49.74 | 47.61 | 49.40 | 397,064 | -0.72(-1.44%) |
Jun 03, 2020 | 49.51 | 50.58 | 49.50 | 50.12 | 211,499 | +1.91(+3.96%) |
Jun 02, 2020 | 49.20 | 49.27 | 47.79 | 48.21 | 224,314 | +1.12(+2.38%) |
Jun 01, 2020 | 45.36 | 47.31 | 45.07 | 47.09 | 302,364 | +1.63(+3.59%) |
May 29, 2020 | 45.70 | 46.09 | 44.78 | 45.46 | 581,572 | -1.15(-2.47%) |
May 28, 2020 | 48.69 | 48.69 | 46.47 | 46.61 | 353,675 | -1.65(-3.43%) |
May 27, 2020 | 49.52 | 49.55 | 46.75 | 48.26 | 461,136 | +2.35(+5.11%) |
May 26, 2020 | 46.90 | 47.16 | 45.90 | 45.91 | 554,560 | +3.06(+7.14%) |
May 22, 2020 | 42.68 | 42.90 | 41.52 | 42.85 | 346,417 | +1.36(+3.27%) |
May 21, 2020 | 41.40 | 42.54 | 41.19 | 41.50 | 209,026 | -0.69(-1.64%) |
May 20, 2020 | 42.35 | 42.72 | 41.58 | 42.19 | 333,865 | +0.43(+1.02%) |
May 19, 2020 | 41.71 | 43.08 | 40.91 | 41.76 | 526,274 | +0.37(+0.90%) |
May 18, 2020 | 39.33 | 41.60 | 39.30 | 41.39 | 493,407 | +3.62(+9.58%) |
May 15, 2020 | 37.17 | 37.83 | 36.74 | 37.77 | 433,048 | +0.41(+1.09%) |
May 14, 2020 | 35.04 | 37.41 | 34.72 | 37.36 | 622,929 | +1.02(+2.80%) |
May 13, 2020 | 38.12 | 38.32 | 35.88 | 36.35 | 521,058 | -2.95(-7.52%) |
May 12, 2020 | 40.88 | 41.12 | 39.30 | 39.30 | 592,671 | -2.22(-5.35%) |
May 11, 2020 | 40.91 | 42.19 | 40.46 | 41.52 | 476,230 | -1.57(-3.64%) |
May 08, 2020 | 42.76 | 43.36 | 42.50 | 43.09 | 261,681 | +0.98(+2.32%) |
May 07, 2020 | 41.39 | 42.47 | 41.23 | 42.11 | 403,442 | +2.14(+5.35%) |
May 06, 2020 | 41.09 | 41.47 | 39.90 | 39.98 | 254,119 | -1.39(-3.35%) |
May 05, 2020 | 41.20 | 42.06 | 40.75 | 41.36 | 389,624 | +0.80(+1.97%) |
May 04, 2020 | 39.63 | 40.78 | 39.26 | 40.57 | 373,050 | -1.23(-2.93%) |