Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.64 | 47.70 | 45.17 | 45.64 | 526,100 | -1.06(-2.27%) |
Jul 30, 2020 | 45.28 | 47.23 | 45.23 | 46.70 | 548,813 | +1.10(+2.41%) |
Jul 29, 2020 | 45.98 | 46.23 | 44.48 | 45.60 | 677,023 | -0.30(-0.65%) |
Jul 28, 2020 | 46.37 | 47.45 | 45.65 | 45.90 | 456,771 | -0.50(-1.08%) |
Jul 27, 2020 | 45.37 | 46.59 | 44.80 | 46.40 | 540,376 | +0.97(+2.14%) |
Jul 24, 2020 | 45.11 | 45.88 | 43.60 | 45.43 | 519,400 | -0.07(-0.15%) |
Jul 23, 2020 | 46.00 | 46.20 | 45.04 | 45.50 | 778,572 | -0.88(-1.90%) |
Jul 22, 2020 | 47.91 | 48.38 | 46.21 | 46.38 | 439,258 | -1.42(-2.97%) |
Jul 21, 2020 | 47.86 | 49.33 | 47.21 | 47.80 | 539,578 | -0.44(-0.91%) |
Jul 20, 2020 | 48.84 | 49.38 | 47.51 | 48.24 | 766,237 | -0.58(-1.19%) |
Jul 17, 2020 | 47.57 | 49.31 | 46.67 | 48.82 | 1,973,500 | +1.02(+2.13%) |
Jul 16, 2020 | 44.18 | 47.95 | 44.15 | 47.80 | 1,795,291 | +3.08(+6.89%) |
Jul 15, 2020 | 43.56 | 45.74 | 43.25 | 44.72 | 901,099 | +1.27(+2.92%) |
Jul 14, 2020 | 43.77 | 43.89 | 42.19 | 43.45 | 999,008 | +0.32(+0.74%) |
Jul 13, 2020 | 45.60 | 46.39 | 42.95 | 43.13 | 825,855 | -1.96(-4.35%) |
Jul 10, 2020 | 43.68 | 46.25 | 43.08 | 45.09 | 707,600 | +1.23(+2.80%) |
Jul 09, 2020 | 44.16 | 44.62 | 42.66 | 43.86 | 687,500 | -0.19(-0.43%) |
Jul 08, 2020 | 45.56 | 45.56 | 43.00 | 44.05 | 1,110,791 | -1.32(-2.91%) |
Jul 07, 2020 | 45.81 | 47.08 | 45.15 | 45.37 | 901,879 | -0.73(-1.58%) |
Jul 06, 2020 | 47.70 | 49.00 | 45.86 | 46.10 | 1,945,483 | -0.99(-2.10%) |
Jul 02, 2020 | 47.21 | 47.24 | 45.08 | 47.09 | 1,126,200 | +0.57(+1.23%) |
Jul 01, 2020 | 48.00 | 48.99 | 45.88 | 46.52 | 1,982,198 | -1.39(-2.90%) |
Jun 30, 2020 | 47.00 | 48.46 | 45.21 | 47.91 | 3,606,850 | +1.21(+2.59%) |
Jun 29, 2020 | 47.25 | 50.00 | 44.50 | 46.70 | 10,287,546 | -30.79(-39.73%) |
Jun 26, 2020 | 79.47 | 79.47 | 76.45 | 77.49 | 681,400 | -2.11(-2.65%) |
Jun 25, 2020 | 77.60 | 80.11 | 77.22 | 79.60 | 814,232 | +1.44(+1.84%) |
Jun 24, 2020 | 81.67 | 81.96 | 77.67 | 78.16 | 637,195 | -3.72(-4.54%) |
Jun 23, 2020 | 81.18 | 83.57 | 81.00 | 81.88 | 637,083 | +1.10(+1.36%) |
Jun 22, 2020 | 78.46 | 80.94 | 75.50 | 80.78 | 790,268 | +2.87(+3.68%) |
Jun 19, 2020 | 77.48 | 79.08 | 76.50 | 77.91 | 605,800 | +1.29(+1.68%) |
Jun 18, 2020 | 78.26 | 79.83 | 75.84 | 76.62 | 709,270 | -1.80(-2.30%) |
Jun 17, 2020 | 79.09 | 79.70 | 77.50 | 78.42 | 346,192 | -0.23(-0.29%) |
Jun 16, 2020 | 79.13 | 80.88 | 76.31 | 78.65 | 503,919 | +1.25(+1.61%) |
Jun 15, 2020 | 73.76 | 78.46 | 73.03 | 77.40 | 447,739 | +2.22(+2.95%) |
Jun 12, 2020 | 76.08 | 76.08 | 71.80 | 75.18 | 651,100 | +1.99(+2.72%) |
Jun 11, 2020 | 77.50 | 78.04 | 73.10 | 73.19 | 662,879 | -6.42(-8.06%) |
Jun 10, 2020 | 82.17 | 82.80 | 79.30 | 79.61 | 341,020 | -1.07(-1.33%) |
Jun 09, 2020 | 82.10 | 82.72 | 79.56 | 80.68 | 456,656 | -1.64(-1.99%) |
Jun 08, 2020 | 79.75 | 83.00 | 79.22 | 82.32 | 661,209 | +4.40(+5.65%) |
Jun 05, 2020 | 79.16 | 79.97 | 76.86 | 77.92 | 659,700 | +1.54(+2.02%) |
Jun 04, 2020 | 76.83 | 79.82 | 75.66 | 76.38 | 827,053 | -0.29(-0.38%) |
Jun 03, 2020 | 76.10 | 78.39 | 75.58 | 76.67 | 510,554 | +1.29(+1.71%) |
Jun 02, 2020 | 73.89 | 75.60 | 71.65 | 75.38 | 497,586 | +1.84(+2.50%) |
Jun 01, 2020 | 72.44 | 74.85 | 71.40 | 73.54 | 692,095 | +1.28(+1.77%) |
May 29, 2020 | 72.54 | 73.35 | 69.54 | 72.26 | 777,700 | -0.48(-0.66%) |
May 28, 2020 | 74.83 | 75.61 | 72.29 | 72.74 | 836,298 | -1.69(-2.27%) |
May 27, 2020 | 76.14 | 76.89 | 72.73 | 74.43 | 847,601 | -2.04(-2.67%) |
May 26, 2020 | 82.14 | 82.96 | 76.10 | 76.47 | 1,451,885 | -4.04(-5.02%) |
May 22, 2020 | 80.01 | 81.62 | 76.31 | 80.51 | 3,276,900 | -11.99(-12.96%) |
May 21, 2020 | 92.14 | 94.50 | 90.13 | 92.50 | 471,582 | +0.46(+0.50%) |
May 20, 2020 | 88.50 | 92.08 | 87.54 | 92.04 | 578,447 | +4.99(+5.73%) |
May 19, 2020 | 86.05 | 87.73 | 85.45 | 87.05 | 516,285 | +0.92(+1.07%) |
May 18, 2020 | 86.37 | 88.08 | 84.77 | 86.13 | 524,163 | +1.52(+1.80%) |
May 15, 2020 | 82.15 | 84.97 | 80.75 | 84.61 | 479,000 | +1.83(+2.21%) |
May 14, 2020 | 84.03 | 85.05 | 81.57 | 82.78 | 687,367 | -2.30(-2.70%) |
May 13, 2020 | 89.15 | 91.38 | 83.27 | 85.08 | 859,880 | -3.97(-4.46%) |
May 12, 2020 | 91.62 | 95.98 | 89.04 | 89.05 | 1,086,772 | -1.39(-1.54%) |
May 11, 2020 | 88.33 | 92.25 | 88.30 | 90.44 | 716,332 | +2.64(+3.01%) |
May 08, 2020 | 86.34 | 88.99 | 85.17 | 87.80 | 425,500 | +2.97(+3.50%) |
May 07, 2020 | 91.04 | 91.04 | 84.30 | 84.83 | 435,202 | -3.55(-4.02%) |
May 06, 2020 | 86.13 | 91.26 | 83.86 | 88.38 | 1,143,768 | +8.03(+9.99%) |
May 05, 2020 | 80.12 | 82.10 | 79.00 | 80.35 | 586,083 | +1.71(+2.17%) |
May 04, 2020 | 76.66 | 78.74 | 75.37 | 78.64 | 761,907 | +1.64(+2.13%) |