Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.20 | 44.40 | 43.61 | 44.32 | 82,000 | +1.06(+2.44%) |
Jul 30, 2020 | 43.01 | 43.55 | 42.65 | 43.26 | 43,721 | +0.04(+0.09%) |
Jul 29, 2020 | 43.12 | 43.38 | 42.87 | 43.22 | 44,457 | +0.65(+1.53%) |
Jul 28, 2020 | 42.66 | 43.14 | 42.53 | 42.57 | 48,248 | +0.09(+0.21%) |
Jul 27, 2020 | 41.93 | 42.65 | 41.80 | 42.48 | 46,457 | +0.90(+2.16%) |
Jul 24, 2020 | 41.41 | 41.86 | 40.49 | 41.58 | 96,600 | -0.73(-1.73%) |
Jul 23, 2020 | 43.39 | 43.79 | 41.80 | 42.31 | 77,430 | -1.14(-2.62%) |
Jul 22, 2020 | 43.37 | 43.93 | 43.03 | 43.45 | 58,140 | -0.23(-0.53%) |
Jul 21, 2020 | 44.83 | 44.83 | 43.51 | 43.68 | 62,650 | -0.48(-1.09%) |
Jul 20, 2020 | 42.88 | 44.29 | 42.50 | 44.16 | 97,069 | +1.26(+2.94%) |
Jul 17, 2020 | 42.70 | 42.99 | 42.17 | 42.90 | 66,800 | +0.54(+1.27%) |
Jul 16, 2020 | 42.75 | 42.75 | 41.91 | 42.36 | 81,396 | -0.82(-1.90%) |
Jul 15, 2020 | 43.59 | 43.70 | 42.37 | 43.18 | 88,506 | +0.53(+1.24%) |
Jul 14, 2020 | 42.38 | 42.89 | 40.58 | 42.65 | 268,006 | -0.09(-0.21%) |
Jul 13, 2020 | 45.19 | 45.19 | 42.40 | 42.74 | 211,298 | -1.51(-3.41%) |
Jul 10, 2020 | 44.61 | 44.75 | 44.00 | 44.25 | 109,800 | -0.34(-0.76%) |
Jul 09, 2020 | 44.57 | 44.73 | 43.12 | 44.59 | 337,485 | +0.59(+1.34%) |
Jul 08, 2020 | 43.32 | 44.07 | 43.20 | 44.00 | 207,659 | +1.24(+2.90%) |
Jul 07, 2020 | 42.00 | 42.99 | 42.00 | 42.76 | 94,603 | +0.72(+1.71%) |
Jul 06, 2020 | 42.64 | 42.97 | 41.80 | 42.04 | 99,871 | +0.61(+1.47%) |
Jul 02, 2020 | 41.21 | 41.69 | 41.20 | 41.43 | 79,700 | +0.59(+1.44%) |
Jul 01, 2020 | 40.31 | 40.92 | 40.31 | 40.84 | 42,853 | +0.40(+0.99%) |
Jun 30, 2020 | 39.87 | 40.70 | 39.87 | 40.44 | 63,393 | +0.68(+1.71%) |
Jun 29, 2020 | 40.20 | 40.20 | 38.64 | 39.76 | 100,288 | -0.34(-0.85%) |
Jun 26, 2020 | 40.97 | 41.04 | 39.72 | 40.10 | 72,100 | -0.99(-2.41%) |
Jun 25, 2020 | 40.54 | 41.11 | 40.15 | 41.09 | 61,645 | +0.52(+1.28%) |
Jun 24, 2020 | 41.27 | 42.01 | 39.91 | 40.57 | 83,461 | -1.15(-2.76%) |
Jun 23, 2020 | 41.94 | 42.22 | 41.46 | 41.72 | 137,650 | +0.39(+0.94%) |
Jun 22, 2020 | 41.46 | 41.70 | 40.75 | 41.34 | 143,410 | +0.02(+0.05%) |
Jun 19, 2020 | 41.93 | 41.99 | 41.06 | 41.31 | 167,000 | +0.38(+0.94%) |
Jun 18, 2020 | 40.37 | 41.02 | 40.30 | 40.93 | 95,999 | +0.88(+2.21%) |
Jun 17, 2020 | 40.01 | 40.49 | 39.77 | 40.05 | 106,762 | +0.44(+1.10%) |
Jun 16, 2020 | 40.43 | 40.66 | 38.75 | 39.61 | 89,301 | +0.68(+1.75%) |
Jun 15, 2020 | 37.38 | 39.03 | 37.00 | 38.93 | 73,994 | +1.53(+4.09%) |
Jun 12, 2020 | 37.86 | 37.97 | 36.71 | 37.40 | 35,600 | +0.88(+2.41%) |
Jun 11, 2020 | 37.32 | 38.00 | 36.22 | 36.52 | 55,072 | -2.03(-5.27%) |
Jun 10, 2020 | 38.70 | 38.86 | 38.20 | 38.55 | 35,327 | +0.17(+0.45%) |
Jun 09, 2020 | 38.68 | 38.68 | 38.05 | 38.38 | 29,599 | -0.30(-0.78%) |
Jun 08, 2020 | 38.04 | 38.79 | 37.71 | 38.68 | 46,813 | +0.84(+2.22%) |
Jun 05, 2020 | 37.96 | 38.18 | 37.42 | 37.84 | 30,300 | +0.15(+0.40%) |
Jun 04, 2020 | 38.36 | 38.42 | 37.38 | 37.69 | 48,516 | -0.89(-2.31%) |
Jun 03, 2020 | 38.32 | 38.72 | 38.12 | 38.58 | 64,050 | +0.68(+1.79%) |
Jun 02, 2020 | 37.74 | 37.91 | 36.88 | 37.90 | 26,449 | +0.42(+1.12%) |
Jun 01, 2020 | 36.83 | 37.66 | 36.57 | 37.48 | 39,238 | +0.75(+2.04%) |
May 29, 2020 | 35.26 | 36.73 | 35.26 | 36.73 | 9,200 | +1.60(+4.55%) |
May 28, 2020 | 35.41 | 35.92 | 34.95 | 35.13 | 12,574 | -0.23(-0.65%) |
May 27, 2020 | 35.48 | 35.48 | 33.78 | 35.36 | 37,879 | -0.18(-0.51%) |
May 26, 2020 | 37.00 | 37.00 | 35.46 | 35.54 | 41,952 | -0.53(-1.47%) |
May 22, 2020 | 35.53 | 36.07 | 35.51 | 36.07 | 46,100 | +0.61(+1.72%) |
May 21, 2020 | 35.67 | 35.67 | 34.93 | 35.46 | 31,045 | -0.11(-0.30%) |
May 20, 2020 | 35.43 | 35.82 | 35.17 | 35.57 | 15,064 | +0.62(+1.78%) |
May 19, 2020 | 34.61 | 35.43 | 34.61 | 34.95 | 31,426 | +0.12(+0.33%) |
May 18, 2020 | 34.80 | 35.50 | 34.66 | 34.83 | 45,432 | +1.00(+2.96%) |
May 15, 2020 | 33.03 | 33.84 | 33.03 | 33.83 | 5,200 | +0.59(+1.78%) |
May 14, 2020 | 32.55 | 33.28 | 32.33 | 33.24 | 8,159 | +0.26(+0.79%) |
May 13, 2020 | 33.43 | 33.77 | 32.20 | 32.97 | 30,220 | -0.31(-0.92%) |
May 12, 2020 | 33.93 | 34.45 | 33.28 | 33.28 | 13,730 | -0.62(-1.82%) |
May 11, 2020 | 32.95 | 34.04 | 32.95 | 33.90 | 21,573 | +0.67(+2.01%) |
May 08, 2020 | 32.85 | 33.33 | 32.68 | 33.23 | 40,500 | +0.87(+2.69%) |
May 07, 2020 | 31.69 | 32.57 | 31.69 | 32.36 | 31,658 | +1.29(+4.15%) |
May 06, 2020 | 30.94 | 31.26 | 30.85 | 31.07 | 7,917 | +0.48(+1.57%) |
May 05, 2020 | 30.77 | 30.94 | 30.49 | 30.59 | 12,961 | +0.36(+1.20%) |
May 04, 2020 | 29.59 | 30.27 | 29.59 | 30.23 | 6,906 | +0.34(+1.13%) |