Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.46 | 52.70 | 51.88 | 52.69 | 123,600 | +0.12(+0.22%) |
Jul 30, 2020 | 52.01 | 52.62 | 52.00 | 52.57 | 94,038 | -0.28(-0.53%) |
Jul 29, 2020 | 51.90 | 52.85 | 51.90 | 52.85 | 110,182 | +0.95(+1.84%) |
Jul 28, 2020 | 50.52 | 52.10 | 50.52 | 51.90 | 181,732 | +1.16(+2.28%) |
Jul 27, 2020 | 50.26 | 50.76 | 49.67 | 50.74 | 122,154 | +0.47(+0.93%) |
Jul 24, 2020 | 50.16 | 50.52 | 50.16 | 50.27 | 108,400 | -0.25(-0.49%) |
Jul 23, 2020 | 50.62 | 50.90 | 49.95 | 50.52 | 170,200 | -0.26(-0.51%) |
Jul 22, 2020 | 49.72 | 50.78 | 49.62 | 50.78 | 128,534 | +0.87(+1.73%) |
Jul 21, 2020 | 50.24 | 50.47 | 49.85 | 49.91 | 178,678 | +0.05(+0.11%) |
Jul 20, 2020 | 50.36 | 50.53 | 49.72 | 49.86 | 115,230 | -0.70(-1.37%) |
Jul 17, 2020 | 49.91 | 50.76 | 49.78 | 50.55 | 157,200 | +0.68(+1.36%) |
Jul 16, 2020 | 50.23 | 50.56 | 49.79 | 49.88 | 173,982 | -0.66(-1.31%) |
Jul 15, 2020 | 50.78 | 50.87 | 50.23 | 50.53 | 128,424 | +0.31(+0.62%) |
Jul 14, 2020 | 49.91 | 50.38 | 49.77 | 50.23 | 177,636 | +0.45(+0.89%) |
Jul 13, 2020 | 50.39 | 50.78 | 49.72 | 49.78 | 531,820 | -0.62(-1.22%) |
Jul 10, 2020 | 50.14 | 50.68 | 50.14 | 50.40 | 112,600 | +0.04(+0.08%) |
Jul 09, 2020 | 50.44 | 50.49 | 49.56 | 50.35 | 82,876 | -0.19(-0.37%) |
Jul 08, 2020 | 50.62 | 50.88 | 50.27 | 50.54 | 74,452 | -0.11(-0.22%) |
Jul 07, 2020 | 51.10 | 51.26 | 50.65 | 50.65 | 115,716 | -0.97(-1.88%) |
Jul 06, 2020 | 52.42 | 52.77 | 51.53 | 51.62 | 84,458 | -0.15(-0.28%) |
Jul 02, 2020 | 52.78 | 52.78 | 51.62 | 51.77 | 93,200 | -0.20(-0.38%) |
Jul 01, 2020 | 50.52 | 52.10 | 50.52 | 51.96 | 126,446 | +1.52(+3.01%) |
Jun 30, 2020 | 49.91 | 50.71 | 49.91 | 50.44 | 235,844 | +0.67(+1.36%) |
Jun 29, 2020 | 49.33 | 49.87 | 48.98 | 49.77 | 139,448 | +0.61(+1.23%) |
Jun 26, 2020 | 49.66 | 50.08 | 49.13 | 49.16 | 174,600 | -0.85(-1.70%) |
Jun 25, 2020 | 49.04 | 50.03 | 49.04 | 50.01 | 165,450 | +0.61(+1.25%) |
Jun 24, 2020 | 50.05 | 50.22 | 48.34 | 49.40 | 171,288 | -1.32(-2.60%) |
Jun 23, 2020 | 51.34 | 51.34 | 50.58 | 50.72 | 151,524 | -0.23(-0.46%) |
Jun 22, 2020 | 50.58 | 50.95 | 50.14 | 50.95 | 170,928 | +0.08(+0.16%) |
Jun 19, 2020 | 52.48 | 52.91 | 50.80 | 50.87 | 187,000 | -0.99(-1.91%) |
Jun 18, 2020 | 52.23 | 52.23 | 51.56 | 51.86 | 85,554 | -0.61(-1.15%) |
Jun 17, 2020 | 53.44 | 53.44 | 52.44 | 52.47 | 92,198 | -0.60(-1.13%) |
Jun 16, 2020 | 53.88 | 54.09 | 52.47 | 53.06 | 607,982 | +0.95(+1.83%) |
Jun 15, 2020 | 49.90 | 52.30 | 49.90 | 52.11 | 146,352 | +0.27(+0.53%) |
Jun 12, 2020 | 51.49 | 51.97 | 50.47 | 51.84 | 136,600 | +1.63(+3.25%) |
Jun 11, 2020 | 51.09 | 51.81 | 50.18 | 50.20 | 174,428 | -3.15(-5.90%) |
Jun 10, 2020 | 54.45 | 54.50 | 53.13 | 53.35 | 115,940 | -1.31(-2.40%) |
Jun 09, 2020 | 54.30 | 54.90 | 54.17 | 54.66 | 176,706 | -0.70(-1.27%) |
Jun 08, 2020 | 54.83 | 55.37 | 54.70 | 55.37 | 117,282 | +1.12(+2.07%) |
Jun 05, 2020 | 53.70 | 54.81 | 53.70 | 54.24 | 108,400 | +2.09(+4.00%) |
Jun 04, 2020 | 52.77 | 52.77 | 51.77 | 52.16 | 119,024 | -0.73(-1.37%) |
Jun 03, 2020 | 51.67 | 53.17 | 51.67 | 52.88 | 103,070 | +1.38(+2.67%) |
Jun 02, 2020 | 51.38 | 51.64 | 51.06 | 51.51 | 136,876 | +0.27(+0.52%) |
Jun 01, 2020 | 50.13 | 51.54 | 50.13 | 51.24 | 191,192 | +1.14(+2.28%) |
May 29, 2020 | 50.18 | 50.52 | 49.80 | 50.10 | 212,200 | -0.48(-0.95%) |
May 28, 2020 | 50.31 | 50.70 | 50.04 | 50.59 | 155,688 | +0.43(+0.86%) |
May 27, 2020 | 50.37 | 50.52 | 49.09 | 50.16 | 180,496 | +0.97(+1.96%) |
May 26, 2020 | 48.60 | 49.43 | 48.60 | 49.19 | 148,238 | +1.66(+3.49%) |
May 22, 2020 | 46.80 | 47.53 | 46.70 | 47.53 | 112,400 | +0.71(+1.52%) |
May 21, 2020 | 46.99 | 47.30 | 46.51 | 46.82 | 181,682 | -0.25(-0.52%) |
May 20, 2020 | 47.15 | 47.15 | 46.68 | 47.06 | 146,972 | +0.38(+0.81%) |
May 19, 2020 | 47.41 | 47.41 | 46.69 | 46.69 | 440,484 | -0.67(-1.41%) |
May 18, 2020 | 46.27 | 47.75 | 46.27 | 47.35 | 446,296 | +2.31(+5.12%) |
May 15, 2020 | 44.73 | 45.09 | 44.23 | 45.05 | 198,600 | -0.21(-0.46%) |
May 14, 2020 | 44.56 | 45.26 | 43.62 | 45.26 | 591,240 | +0.07(+0.15%) |
May 13, 2020 | 45.71 | 46.05 | 44.98 | 45.19 | 231,388 | -0.78(-1.70%) |
May 12, 2020 | 48.66 | 48.66 | 45.95 | 45.97 | 159,712 | -2.10(-4.38%) |
May 11, 2020 | 47.96 | 48.84 | 47.91 | 48.07 | 168,934 | -0.65(-1.32%) |
May 08, 2020 | 48.17 | 48.93 | 48.17 | 48.72 | 112,600 | +0.82(+1.70%) |
May 07, 2020 | 47.55 | 48.49 | 47.55 | 47.90 | 197,134 | +0.45(+0.95%) |
May 06, 2020 | 48.42 | 48.55 | 47.42 | 47.45 | 256,710 | -0.86(-1.78%) |
May 05, 2020 | 48.41 | 49.02 | 48.27 | 48.31 | 98,244 | +0.31(+0.65%) |
May 04, 2020 | 47.65 | 48.04 | 46.96 | 48.00 | 243,262 | -0.19(-0.38%) |