Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.47 | 51.48 | 49.55 | 50.87 | 403,400 | -0.17(-0.33%) |
Jul 30, 2020 | 50.28 | 51.47 | 49.76 | 51.04 | 393,736 | -0.40(-0.78%) |
Jul 29, 2020 | 50.26 | 51.52 | 50.26 | 51.44 | 382,705 | +1.74(+3.50%) |
Jul 28, 2020 | 50.38 | 51.00 | 49.62 | 49.70 | 320,924 | -1.05(-2.07%) |
Jul 27, 2020 | 48.64 | 51.04 | 48.35 | 50.75 | 659,625 | +2.50(+5.18%) |
Jul 24, 2020 | 48.50 | 49.26 | 46.75 | 48.25 | 614,100 | -1.25(-2.53%) |
Jul 23, 2020 | 50.43 | 51.87 | 48.55 | 49.50 | 571,030 | -1.06(-2.10%) |
Jul 22, 2020 | 49.82 | 51.49 | 49.67 | 50.56 | 427,723 | +0.89(+1.79%) |
Jul 21, 2020 | 49.53 | 50.70 | 48.52 | 49.67 | 636,381 | -0.36(-0.72%) |
Jul 20, 2020 | 46.80 | 50.09 | 46.79 | 50.03 | 670,068 | +3.24(+6.92%) |
Jul 17, 2020 | 46.06 | 47.05 | 45.62 | 46.79 | 565,400 | +0.73(+1.58%) |
Jul 16, 2020 | 45.76 | 46.20 | 44.71 | 46.06 | 508,449 | -0.13(-0.28%) |
Jul 15, 2020 | 47.23 | 47.45 | 45.12 | 46.19 | 601,663 | -0.16(-0.35%) |
Jul 14, 2020 | 45.50 | 46.74 | 44.03 | 46.35 | 776,035 | +0.48(+1.05%) |
Jul 13, 2020 | 49.67 | 50.31 | 45.77 | 45.87 | 942,241 | -3.53(-7.15%) |
Jul 10, 2020 | 50.40 | 50.50 | 48.64 | 49.40 | 687,600 | -1.13(-2.24%) |
Jul 09, 2020 | 52.31 | 52.81 | 49.10 | 50.53 | 749,603 | -1.30(-2.51%) |
Jul 08, 2020 | 50.00 | 51.93 | 49.64 | 51.83 | 767,267 | +2.68(+5.45%) |
Jul 07, 2020 | 49.48 | 50.80 | 48.56 | 49.15 | 741,367 | -0.06(-0.12%) |
Jul 06, 2020 | 53.81 | 53.99 | 48.97 | 49.21 | 1,535,202 | -3.53(-6.69%) |
Jul 02, 2020 | 53.50 | 53.88 | 51.81 | 52.74 | 684,900 | -0.10(-0.19%) |
Jul 01, 2020 | 50.82 | 53.10 | 50.28 | 52.84 | 736,354 | +1.59(+3.10%) |
Jun 30, 2020 | 49.75 | 51.39 | 49.75 | 51.25 | 504,248 | +1.13(+2.25%) |
Jun 29, 2020 | 50.08 | 51.06 | 48.80 | 50.12 | 711,666 | +0.01(+0.02%) |
Jun 26, 2020 | 50.55 | 50.66 | 48.70 | 50.11 | 657,800 | -0.28(-0.56%) |
Jun 25, 2020 | 48.90 | 50.43 | 47.66 | 50.39 | 772,011 | +0.52(+1.04%) |
Jun 24, 2020 | 51.41 | 52.78 | 48.68 | 49.87 | 1,080,959 | -2.22(-4.26%) |
Jun 23, 2020 | 53.14 | 54.17 | 51.97 | 52.09 | 742,504 | -0.86(-1.62%) |
Jun 22, 2020 | 51.77 | 53.06 | 51.30 | 52.95 | 672,605 | +1.18(+2.28%) |
Jun 19, 2020 | 53.81 | 54.34 | 51.23 | 51.77 | 1,306,200 | -1.26(-2.38%) |
Jun 18, 2020 | 50.76 | 53.54 | 50.58 | 53.03 | 645,602 | +1.83(+3.57%) |
Jun 17, 2020 | 53.00 | 53.30 | 50.65 | 51.20 | 795,630 | -1.60(-3.03%) |
Jun 16, 2020 | 53.50 | 53.72 | 51.75 | 52.80 | 547,170 | +0.44(+0.84%) |
Jun 15, 2020 | 50.36 | 52.85 | 50.13 | 52.36 | 710,927 | +0.20(+0.38%) |
Jun 12, 2020 | 52.52 | 53.90 | 50.48 | 52.16 | 805,200 | +1.71(+3.39%) |
Jun 11, 2020 | 54.09 | 54.50 | 50.00 | 50.45 | 1,744,578 | -6.35(-11.18%) |
Jun 10, 2020 | 54.10 | 57.19 | 54.10 | 56.80 | 905,824 | +3.15(+5.87%) |
Jun 09, 2020 | 55.00 | 55.30 | 53.35 | 53.65 | 616,069 | -1.23(-2.24%) |
Jun 08, 2020 | 53.77 | 55.21 | 52.11 | 54.88 | 1,190,515 | +1.27(+2.37%) |
Jun 05, 2020 | 57.13 | 57.44 | 53.11 | 53.61 | 1,826,200 | -3.52(-6.16%) |
Jun 04, 2020 | 60.24 | 60.71 | 56.68 | 57.13 | 1,494,534 | -3.91(-6.41%) |
Jun 03, 2020 | 59.02 | 61.37 | 58.60 | 61.04 | 892,575 | +2.50(+4.27%) |
Jun 02, 2020 | 58.45 | 59.15 | 57.12 | 58.54 | 742,269 | +0.60(+1.04%) |
Jun 01, 2020 | 57.54 | 59.40 | 56.58 | 57.94 | 1,154,230 | +0.98(+1.72%) |
May 29, 2020 | 56.24 | 57.23 | 54.52 | 56.96 | 3,065,500 | -2.32(-3.91%) |
May 28, 2020 | 59.07 | 63.15 | 58.89 | 59.28 | 1,292,675 | -0.82(-1.36%) |
May 27, 2020 | 62.35 | 62.64 | 55.31 | 60.10 | 1,859,809 | -2.34(-3.75%) |
May 26, 2020 | 63.71 | 64.72 | 62.15 | 62.44 | 1,096,018 | +0.40(+0.64%) |
May 22, 2020 | 61.60 | 64.69 | 60.00 | 62.04 | 1,593,800 | +1.31(+2.16%) |
May 21, 2020 | 58.91 | 61.81 | 57.31 | 60.73 | 1,551,810 | +2.83(+4.89%) |
May 20, 2020 | 58.90 | 60.13 | 57.03 | 57.90 | 1,219,192 | +1.04(+1.83%) |
May 19, 2020 | 53.74 | 58.00 | 53.36 | 56.86 | 1,748,333 | +3.96(+7.49%) |
May 18, 2020 | 54.26 | 54.97 | 52.56 | 52.90 | 1,306,424 | +1.80(+3.52%) |
May 15, 2020 | 48.95 | 51.77 | 47.55 | 51.10 | 1,682,400 | +3.29(+6.88%) |
May 14, 2020 | 44.23 | 48.90 | 43.30 | 47.81 | 2,054,821 | +2.23(+4.89%) |
May 13, 2020 | 48.50 | 48.97 | 44.21 | 45.58 | 1,612,368 | -2.58(-5.36%) |
May 12, 2020 | 50.78 | 51.51 | 48.14 | 48.16 | 1,078,533 | -2.87(-5.62%) |
May 11, 2020 | 48.80 | 52.00 | 48.31 | 51.03 | 1,033,706 | +1.58(+3.20%) |
May 08, 2020 | 49.76 | 50.50 | 47.00 | 49.45 | 2,036,700 | -3.78(-7.10%) |
May 07, 2020 | 51.00 | 53.84 | 49.53 | 53.23 | 1,709,689 | +4.00(+8.13%) |
May 06, 2020 | 47.02 | 49.48 | 46.60 | 49.23 | 1,134,747 | +2.71(+5.83%) |
May 05, 2020 | 45.35 | 47.25 | 44.83 | 46.52 | 727,747 | +2.16(+4.87%) |
May 04, 2020 | 41.69 | 44.87 | 41.03 | 44.36 | 798,165 | +2.11(+4.99%) |