Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.40 | 62.63 | 57.89 | 58.13 | 24,618 | -4.79(-7.61%) |
Jul 30, 2020 | 64.32 | 64.81 | 61.21 | 62.91 | 19,765 | -3.52(-5.30%) |
Jul 29, 2020 | 66.35 | 66.47 | 65.08 | 66.43 | 17,628 | +1.89(+2.92%) |
Jul 28, 2020 | 64.26 | 65.11 | 63.81 | 64.55 | 16,097 | -1.39(-2.10%) |
Jul 27, 2020 | 60.46 | 65.93 | 60.46 | 65.93 | 24,171 | +6.19(+10.37%) |
Jul 24, 2020 | 58.05 | 60.49 | 57.09 | 59.74 | 12,614 | +0.68(+1.15%) |
Jul 23, 2020 | 63.46 | 63.46 | 58.94 | 59.06 | 29,958 | -5.50(-8.53%) |
Jul 22, 2020 | 62.41 | 64.56 | 62.41 | 64.56 | 15,497 | +3.81(+6.28%) |
Jul 21, 2020 | 60.05 | 62.11 | 59.63 | 60.75 | 26,082 | +4.22(+7.46%) |
Jul 20, 2020 | 54.94 | 56.93 | 54.57 | 56.53 | 13,362 | +2.03(+3.73%) |
Jul 17, 2020 | 54.71 | 55.21 | 54.34 | 54.50 | 5,493 | +0.29(+0.53%) |
Jul 16, 2020 | 54.75 | 55.29 | 53.92 | 54.21 | 25,885 | -1.78(-3.18%) |
Jul 15, 2020 | 56.90 | 57.98 | 54.60 | 55.99 | 28,495 | +1.23(+2.24%) |
Jul 14, 2020 | 50.46 | 54.84 | 49.70 | 54.76 | 26,963 | +3.68(+7.20%) |
Jul 13, 2020 | 53.83 | 55.34 | 51.09 | 51.09 | 29,319 | -2.34(-4.38%) |
Jul 10, 2020 | 51.19 | 53.43 | 50.99 | 53.43 | 10,884 | +1.43(+2.76%) |
Jul 09, 2020 | 56.59 | 56.59 | 51.47 | 51.99 | 34,907 | -2.99(-5.43%) |
Jul 08, 2020 | 54.44 | 55.09 | 52.99 | 54.98 | 17,129 | +3.32(+6.43%) |
Jul 07, 2020 | 53.81 | 55.25 | 51.66 | 51.66 | 19,473 | -3.24(-5.91%) |
Jul 06, 2020 | 55.69 | 56.52 | 54.10 | 54.90 | 27,470 | +3.66(+7.14%) |
Jul 02, 2020 | 52.07 | 54.64 | 51.23 | 51.24 | 24,312 | +1.30(+2.60%) |
Jul 01, 2020 | 48.98 | 50.52 | 48.59 | 49.95 | 23,737 | +3.13(+6.68%) |
Jun 30, 2020 | 46.88 | 47.42 | 45.45 | 46.82 | 13,181 | -0.75(-1.57%) |
Jun 29, 2020 | 46.77 | 47.64 | 44.97 | 47.57 | 23,028 | +2.85(+6.37%) |
Jun 26, 2020 | 47.56 | 47.99 | 44.68 | 44.72 | 44,760 | -5.95(-11.74%) |
Jun 25, 2020 | 49.00 | 51.23 | 47.78 | 50.66 | 25,914 | +2.30(+4.76%) |
Jun 24, 2020 | 53.11 | 53.11 | 47.39 | 48.36 | 61,404 | -6.46(-11.78%) |
Jun 23, 2020 | 54.51 | 56.60 | 54.44 | 54.82 | 41,337 | +3.43(+6.68%) |
Jun 22, 2020 | 53.92 | 54.46 | 50.91 | 51.39 | 28,698 | -0.96(-1.83%) |
Jun 19, 2020 | 52.45 | 53.04 | 50.52 | 52.35 | 40,916 | +1.75(+3.46%) |
Jun 18, 2020 | 51.65 | 52.95 | 50.11 | 50.60 | 51,819 | -3.12(-5.81%) |
Jun 17, 2020 | 53.49 | 55.10 | 52.42 | 53.72 | 36,758 | +0.80(+1.51%) |
Jun 16, 2020 | 57.82 | 57.82 | 51.77 | 52.92 | 110,686 | +0.92(+1.77%) |
Jun 15, 2020 | 48.37 | 54.08 | 46.44 | 52.00 | 117,149 | -2.65(-4.86%) |
Jun 12, 2020 | 55.04 | 56.41 | 50.70 | 54.65 | 96,666 | +5.76(+11.79%) |
Jun 11, 2020 | 53.26 | 55.68 | 47.30 | 48.89 | 151,211 | -14.91(-23.37%) |
Jun 10, 2020 | 71.16 | 71.16 | 63.35 | 63.80 | 98,853 | -6.46(-9.20%) |
Jun 09, 2020 | 68.67 | 71.18 | 67.63 | 70.26 | 103,151 | -5.63(-7.42%) |
Jun 08, 2020 | 69.85 | 75.89 | 67.76 | 75.89 | 102,982 | +8.55(+12.70%) |
Jun 05, 2020 | 68.44 | 70.70 | 66.27 | 67.34 | 115,488 | +8.10(+13.68%) |
Jun 04, 2020 | 57.47 | 59.72 | 55.64 | 59.23 | 69,646 | +0.24(+0.41%) |
Jun 03, 2020 | 59.10 | 60.63 | 57.80 | 58.99 | 106,021 | +6.67(+12.74%) |
Jun 02, 2020 | 47.77 | 52.33 | 47.77 | 52.32 | 74,577 | +6.89(+15.17%) |
Jun 01, 2020 | 42.47 | 46.24 | 42.47 | 45.43 | 26,825 | +3.56(+8.50%) |
May 29, 2020 | 41.22 | 42.71 | 39.48 | 41.87 | 17,185 | -0.27(-0.65%) |
May 28, 2020 | 45.36 | 45.36 | 41.94 | 42.14 | 32,292 | -3.51(-7.69%) |
May 27, 2020 | 44.61 | 45.65 | 42.55 | 45.65 | 31,917 | +4.18(+10.09%) |
May 26, 2020 | 42.06 | 43.77 | 41.28 | 41.47 | 32,477 | +5.20(+14.34%) |
May 22, 2020 | 35.63 | 36.43 | 34.12 | 36.27 | 16,469 | -0.17(-0.46%) |
May 21, 2020 | 35.40 | 37.15 | 35.40 | 36.43 | 20,860 | +2.11(+6.16%) |
May 20, 2020 | 33.79 | 34.65 | 33.77 | 34.32 | 18,818 | +2.38(+7.46%) |
May 19, 2020 | 33.73 | 34.38 | 31.94 | 31.94 | 14,965 | -2.35(-6.84%) |
May 18, 2020 | 33.24 | 34.53 | 32.26 | 34.28 | 51,376 | +5.64(+19.70%) |
May 15, 2020 | 29.91 | 31.00 | 28.57 | 28.64 | 5,830 | -1.05(-3.53%) |
May 14, 2020 | 26.72 | 29.69 | 24.81 | 29.69 | 35,484 | +1.96(+7.09%) |
May 13, 2020 | 30.06 | 30.06 | 27.17 | 27.72 | 29,295 | -2.20(-7.35%) |
May 12, 2020 | 33.55 | 34.09 | 29.92 | 29.92 | 50,190 | -2.46(-7.61%) |
May 11, 2020 | 33.61 | 34.15 | 32.39 | 32.39 | 21,202 | -2.34(-6.74%) |
May 08, 2020 | 32.42 | 34.79 | 32.40 | 34.73 | 31,710 | +4.18(+13.68%) |
May 07, 2020 | 32.12 | 32.12 | 29.96 | 30.55 | 28,248 | -1.09(-3.43%) |
May 06, 2020 | 33.06 | 33.18 | 30.95 | 31.63 | 36,489 | -1.95(-5.79%) |
May 05, 2020 | 34.52 | 35.99 | 33.34 | 33.58 | 12,727 | +0.55(+1.66%) |
May 04, 2020 | 31.12 | 33.03 | 30.37 | 33.03 | 11,437 | +1.53(+4.87%) |