Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.73 | 51.73 | 50.71 | 51.10 | 10,487 | -0.37(-0.73%) |
Jul 30, 2020 | 51.39 | 51.61 | 51.15 | 51.47 | 8,649 | +0.06(+0.12%) |
Jul 29, 2020 | 51.44 | 51.54 | 51.02 | 51.41 | 31,721 | +0.18(+0.36%) |
Jul 28, 2020 | 51.60 | 51.60 | 51.20 | 51.22 | 20,478 | -0.06(-0.11%) |
Jul 27, 2020 | 51.22 | 51.34 | 50.83 | 51.28 | 17,153 | +0.34(+0.67%) |
Jul 24, 2020 | 51.72 | 51.72 | 50.64 | 50.94 | 17,890 | -0.67(-1.29%) |
Jul 23, 2020 | 52.30 | 52.30 | 51.47 | 51.61 | 23,575 | -0.44(-0.84%) |
Jul 22, 2020 | 52.23 | 52.23 | 51.69 | 52.04 | 118,486 | +0.19(+0.36%) |
Jul 21, 2020 | 52.19 | 52.47 | 51.85 | 51.85 | 15,373 | -0.33(-0.62%) |
Jul 20, 2020 | 52.19 | 52.41 | 52.03 | 52.18 | 15,771 | -0.02(-0.03%) |
Jul 17, 2020 | 51.88 | 52.25 | 51.88 | 52.20 | 17,581 | +0.48(+0.92%) |
Jul 16, 2020 | 51.76 | 51.76 | 51.41 | 51.72 | 19,839 | -0.24(-0.47%) |
Jul 15, 2020 | 51.54 | 52.04 | 51.54 | 51.97 | 17,270 | +0.97(+1.90%) |
Jul 14, 2020 | 50.25 | 51.04 | 50.25 | 51.00 | 14,605 | +0.74(+1.48%) |
Jul 13, 2020 | 50.57 | 51.36 | 50.26 | 50.26 | 30,071 | +0.14(+0.29%) |
Jul 10, 2020 | 50.11 | 50.27 | 49.94 | 50.11 | 14,188 | +0.01(+0.02%) |
Jul 09, 2020 | 50.57 | 50.77 | 49.92 | 50.10 | 12,535 | -0.54(-1.06%) |
Jul 08, 2020 | 50.46 | 50.66 | 50.23 | 50.64 | 10,993 | +0.14(+0.28%) |
Jul 07, 2020 | 50.70 | 50.97 | 50.43 | 50.50 | 34,337 | -0.27(-0.53%) |
Jul 06, 2020 | 50.57 | 50.99 | 50.50 | 50.77 | 11,243 | +0.72(+1.43%) |
Jul 02, 2020 | 50.44 | 50.52 | 50.05 | 50.05 | 18,198 | +0.08(+0.16%) |
Jul 01, 2020 | 49.93 | 50.25 | 49.93 | 49.97 | 34,084 | +0.09(+0.17%) |
Jun 30, 2020 | 49.27 | 49.90 | 49.27 | 49.89 | 102,400 | +0.82(+1.66%) |
Jun 29, 2020 | 49.13 | 49.43 | 48.91 | 49.07 | 45,737 | +0.08(+0.16%) |
Jun 26, 2020 | 49.71 | 49.71 | 48.80 | 48.99 | 17,890 | -0.80(-1.60%) |
Jun 25, 2020 | 49.16 | 49.79 | 49.06 | 49.79 | 39,975 | +0.62(+1.26%) |
Jun 24, 2020 | 49.76 | 49.99 | 48.86 | 49.17 | 26,052 | -1.05(-2.09%) |
Jun 23, 2020 | 50.39 | 50.71 | 50.22 | 50.22 | 15,888 | +0.08(+0.15%) |
Jun 22, 2020 | 49.74 | 50.14 | 49.24 | 50.14 | 15,043 | +0.12(+0.24%) |
Jun 19, 2020 | 49.98 | 50.02 | 49.35 | 50.02 | 16,964 | +0.74(+1.50%) |
Jun 18, 2020 | 48.95 | 49.34 | 48.95 | 49.28 | 15,222 | +0.07(+0.14%) |
Jun 17, 2020 | 49.90 | 49.90 | 49.21 | 49.21 | 16,280 | -0.25(-0.51%) |
Jun 16, 2020 | 49.16 | 49.64 | 48.79 | 49.47 | 38,516 | +1.57(+3.27%) |
Jun 15, 2020 | 47.36 | 48.23 | 47.10 | 47.90 | 99,701 | -0.27(-0.56%) |
Jun 12, 2020 | 48.98 | 49.13 | 47.49 | 48.17 | 51,856 | +0.03(+0.06%) |
Jun 11, 2020 | 49.96 | 50.28 | 48.14 | 48.14 | 60,718 | -2.65(-5.22%) |
Jun 10, 2020 | 51.54 | 51.54 | 50.79 | 50.79 | 119,690 | -0.39(-0.75%) |
Jun 09, 2020 | 51.51 | 51.67 | 51.18 | 51.18 | 28,332 | -0.27(-0.52%) |
Jun 08, 2020 | 50.82 | 51.54 | 50.82 | 51.45 | 28,200 | +0.46(+0.91%) |
Jun 05, 2020 | 51.35 | 51.72 | 50.87 | 50.98 | 69,451 | +0.33(+0.65%) |
Jun 04, 2020 | 50.75 | 51.14 | 50.48 | 50.65 | 26,940 | -0.56(-1.10%) |
Jun 03, 2020 | 51.39 | 51.39 | 50.95 | 51.21 | 31,867 | +0.12(+0.24%) |
Jun 02, 2020 | 50.59 | 51.10 | 50.19 | 51.09 | 30,080 | +0.54(+1.07%) |
Jun 01, 2020 | 50.78 | 50.80 | 50.37 | 50.55 | 37,142 | -0.45(-0.89%) |
May 29, 2020 | 50.76 | 51.00 | 49.88 | 51.00 | 42,905 | +0.44(+0.87%) |
May 28, 2020 | 50.79 | 50.96 | 50.56 | 50.56 | 35,120 | +0.42(+0.83%) |
May 27, 2020 | 50.21 | 50.21 | 49.16 | 50.15 | 39,037 | +0.33(+0.66%) |
May 26, 2020 | 50.67 | 50.67 | 49.81 | 49.82 | 113,220 | +0.04(+0.08%) |
May 22, 2020 | 49.91 | 49.91 | 49.66 | 49.78 | 35,805 | -0.10(-0.19%) |
May 21, 2020 | 50.19 | 50.24 | 49.63 | 49.87 | 29,265 | -0.44(-0.87%) |
May 20, 2020 | 50.88 | 50.88 | 50.24 | 50.31 | 48,554 | +0.03(+0.07%) |
May 19, 2020 | 50.78 | 50.79 | 50.22 | 50.28 | 61,098 | -0.52(-1.02%) |
May 18, 2020 | 51.55 | 51.55 | 50.70 | 50.80 | 606,730 | +0.51(+1.01%) |
May 15, 2020 | 49.36 | 50.29 | 49.36 | 50.29 | 25,311 | +0.78(+1.58%) |
May 14, 2020 | 48.69 | 49.51 | 48.69 | 49.51 | 33,154 | +0.35(+0.71%) |
May 13, 2020 | 49.63 | 50.16 | 48.92 | 49.16 | 47,214 | -0.74(-1.49%) |
May 12, 2020 | 50.76 | 50.98 | 49.90 | 49.90 | 98,919 | -0.42(-0.84%) |
May 11, 2020 | 49.07 | 50.35 | 49.07 | 50.33 | 50,779 | +1.42(+2.90%) |
May 08, 2020 | 49.10 | 49.18 | 48.73 | 48.91 | 47,226 | +0.47(+0.98%) |
May 07, 2020 | 49.13 | 49.23 | 48.43 | 48.43 | 213,970 | -0.84(-1.71%) |
May 06, 2020 | 49.59 | 49.75 | 49.27 | 49.28 | 28,891 | +0.08(+0.16%) |
May 05, 2020 | 48.93 | 49.57 | 48.93 | 49.20 | 44,865 | +0.87(+1.79%) |
May 04, 2020 | 47.96 | 48.35 | 47.92 | 48.33 | 21,591 | +0.11(+0.22%) |