Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.81 | 40.00 | 37.21 | 37.63 | 896,900 | -2.15(-5.40%) |
Jul 30, 2020 | 38.42 | 40.29 | 38.09 | 39.78 | 394,179 | +0.71(+1.82%) |
Jul 29, 2020 | 39.02 | 39.85 | 38.53 | 39.07 | 571,987 | -0.06(-0.15%) |
Jul 28, 2020 | 40.61 | 40.83 | 39.12 | 39.13 | 561,674 | -1.73(-4.23%) |
Jul 27, 2020 | 40.61 | 41.77 | 40.12 | 40.86 | 804,242 | +0.89(+2.23%) |
Jul 24, 2020 | 43.74 | 43.74 | 38.73 | 39.97 | 1,236,600 | -4.12(-9.34%) |
Jul 23, 2020 | 45.56 | 46.40 | 43.77 | 44.09 | 461,080 | -1.94(-4.21%) |
Jul 22, 2020 | 46.75 | 46.75 | 45.31 | 46.03 | 359,435 | -0.81(-1.73%) |
Jul 21, 2020 | 47.23 | 48.00 | 46.60 | 46.84 | 305,843 | -0.07(-0.15%) |
Jul 20, 2020 | 48.24 | 48.39 | 46.41 | 46.91 | 620,436 | -1.29(-2.68%) |
Jul 17, 2020 | 47.39 | 49.09 | 47.39 | 48.20 | 1,136,200 | +0.75(+1.58%) |
Jul 16, 2020 | 48.46 | 48.56 | 47.31 | 47.45 | 377,665 | -1.56(-3.18%) |
Jul 15, 2020 | 48.21 | 49.50 | 47.45 | 49.01 | 467,674 | +1.59(+3.35%) |
Jul 14, 2020 | 47.45 | 48.22 | 45.63 | 47.42 | 564,521 | -0.16(-0.34%) |
Jul 13, 2020 | 51.19 | 52.40 | 47.50 | 47.58 | 609,588 | -3.46(-6.78%) |
Jul 10, 2020 | 51.58 | 52.40 | 51.01 | 51.04 | 232,300 | -0.66(-1.28%) |
Jul 09, 2020 | 52.73 | 53.73 | 51.15 | 51.70 | 395,527 | -1.01(-1.92%) |
Jul 08, 2020 | 50.87 | 52.77 | 50.65 | 52.71 | 305,028 | +1.71(+3.35%) |
Jul 07, 2020 | 50.40 | 51.60 | 49.87 | 51.00 | 395,347 | +0.18(+0.35%) |
Jul 06, 2020 | 50.75 | 52.01 | 49.78 | 50.82 | 706,708 | -0.14(-0.27%) |
Jul 02, 2020 | 51.84 | 52.78 | 50.27 | 50.96 | 356,800 | -0.16(-0.31%) |
Jul 01, 2020 | 51.69 | 53.59 | 50.64 | 51.12 | 669,195 | -0.19(-0.37%) |
Jun 30, 2020 | 47.57 | 51.78 | 47.11 | 51.31 | 827,739 | +3.67(+7.70%) |
Jun 29, 2020 | 45.99 | 48.25 | 45.80 | 47.64 | 563,518 | +1.74(+3.79%) |
Jun 26, 2020 | 46.50 | 47.13 | 45.02 | 45.90 | 770,400 | -1.07(-2.28%) |
Jun 25, 2020 | 45.26 | 47.87 | 45.20 | 46.97 | 594,680 | +1.43(+3.14%) |
Jun 24, 2020 | 46.68 | 48.49 | 45.05 | 45.54 | 561,212 | -1.88(-3.96%) |
Jun 23, 2020 | 47.66 | 49.95 | 46.82 | 47.42 | 942,337 | +0.44(+0.94%) |
Jun 22, 2020 | 44.14 | 48.32 | 44.00 | 46.98 | 1,113,404 | +3.45(+7.93%) |
Jun 19, 2020 | 44.10 | 47.18 | 43.53 | 43.53 | 1,624,100 | -0.10(-0.23%) |
Jun 18, 2020 | 44.28 | 44.97 | 42.99 | 43.63 | 440,918 | -1.07(-2.39%) |
Jun 17, 2020 | 44.67 | 45.13 | 43.87 | 44.70 | 456,303 | +0.04(+0.09%) |
Jun 16, 2020 | 45.32 | 45.32 | 42.81 | 44.66 | 502,915 | +0.71(+1.62%) |
Jun 15, 2020 | 42.60 | 45.31 | 41.92 | 43.95 | 483,775 | +0.47(+1.08%) |
Jun 12, 2020 | 43.67 | 44.20 | 41.94 | 43.48 | 400,000 | +1.22(+2.89%) |
Jun 11, 2020 | 44.52 | 45.86 | 41.92 | 42.26 | 760,202 | -4.33(-9.29%) |
Jun 10, 2020 | 48.00 | 48.83 | 46.28 | 46.59 | 487,502 | -1.09(-2.29%) |
Jun 09, 2020 | 47.49 | 48.59 | 46.31 | 47.68 | 663,758 | -0.11(-0.23%) |
Jun 08, 2020 | 45.89 | 47.93 | 45.43 | 47.79 | 719,655 | +2.44(+5.38%) |
Jun 05, 2020 | 44.51 | 46.33 | 42.97 | 45.35 | 779,000 | +1.90(+4.37%) |
Jun 04, 2020 | 42.30 | 44.85 | 42.05 | 43.45 | 736,205 | +1.25(+2.96%) |
Jun 03, 2020 | 42.99 | 43.69 | 41.97 | 42.20 | 489,030 | -0.43(-1.01%) |
Jun 02, 2020 | 42.30 | 42.90 | 41.20 | 42.63 | 674,155 | +0.57(+1.36%) |
Jun 01, 2020 | 42.39 | 42.58 | 40.32 | 42.06 | 630,259 | -0.31(-0.73%) |
May 29, 2020 | 40.93 | 42.56 | 39.65 | 42.37 | 626,800 | +1.43(+3.49%) |
May 28, 2020 | 39.91 | 41.67 | 39.26 | 40.94 | 501,983 | +1.19(+2.99%) |
May 27, 2020 | 41.00 | 41.17 | 39.12 | 39.75 | 785,970 | -1.38(-3.36%) |
May 26, 2020 | 44.31 | 44.66 | 40.60 | 41.13 | 891,711 | -2.38(-5.47%) |
May 22, 2020 | 43.71 | 44.27 | 42.43 | 43.51 | 481,700 | -0.41(-0.93%) |
May 21, 2020 | 45.71 | 46.09 | 42.32 | 43.92 | 775,569 | -1.45(-3.20%) |
May 20, 2020 | 42.58 | 45.44 | 41.68 | 45.37 | 859,482 | +3.26(+7.74%) |
May 19, 2020 | 44.36 | 44.36 | 41.78 | 42.11 | 773,465 | -2.20(-4.97%) |
May 18, 2020 | 46.60 | 47.15 | 43.41 | 44.31 | 869,154 | -1.13(-2.49%) |
May 15, 2020 | 44.20 | 45.64 | 43.08 | 45.44 | 654,800 | +0.82(+1.84%) |
May 14, 2020 | 45.42 | 46.36 | 44.13 | 44.62 | 479,891 | -2.05(-4.39%) |
May 13, 2020 | 51.27 | 51.45 | 45.06 | 46.67 | 1,097,767 | -4.04(-7.97%) |
May 12, 2020 | 48.87 | 53.00 | 48.33 | 50.71 | 1,007,843 | +2.43(+5.03%) |
May 11, 2020 | 46.68 | 48.50 | 46.60 | 48.28 | 748,982 | +1.71(+3.67%) |
May 08, 2020 | 45.18 | 47.70 | 44.59 | 46.57 | 1,180,300 | +2.45(+5.55%) |
May 07, 2020 | 41.20 | 46.87 | 40.54 | 44.12 | 1,070,025 | +3.52(+8.67%) |
May 06, 2020 | 40.95 | 41.95 | 39.59 | 40.60 | 487,043 | +0.06(+0.15%) |
May 05, 2020 | 40.03 | 42.40 | 39.88 | 40.54 | 536,864 | +1.16(+2.95%) |
May 04, 2020 | 37.14 | 39.44 | 36.52 | 39.38 | 333,823 | +1.93(+5.15%) |