Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.55 | 42.06 | 40.98 | 42.00 | 356,200 | +0.00(+0.00%) |
Jul 30, 2020 | 41.93 | 42.48 | 41.00 | 42.00 | 356,305 | -0.24(-0.57%) |
Jul 29, 2020 | 41.37 | 42.26 | 40.85 | 42.24 | 327,497 | +1.17(+2.85%) |
Jul 28, 2020 | 40.29 | 42.06 | 40.08 | 41.07 | 351,964 | +1.03(+2.57%) |
Jul 27, 2020 | 41.88 | 41.89 | 39.97 | 40.04 | 467,225 | -1.89(-4.51%) |
Jul 24, 2020 | 43.20 | 43.35 | 41.45 | 41.93 | 443,300 | -1.59(-3.65%) |
Jul 23, 2020 | 43.63 | 44.37 | 43.10 | 43.52 | 763,700 | -0.27(-0.62%) |
Jul 22, 2020 | 43.62 | 44.57 | 43.36 | 43.79 | 745,621 | -0.14(-0.32%) |
Jul 21, 2020 | 45.56 | 46.23 | 43.64 | 43.93 | 366,553 | -1.02(-2.27%) |
Jul 20, 2020 | 46.24 | 46.28 | 44.07 | 44.95 | 343,065 | -1.37(-2.96%) |
Jul 17, 2020 | 46.43 | 46.92 | 45.78 | 46.32 | 589,000 | -0.07(-0.15%) |
Jul 16, 2020 | 46.49 | 46.90 | 46.20 | 46.39 | 481,655 | +0.04(+0.09%) |
Jul 15, 2020 | 47.06 | 48.06 | 46.34 | 46.35 | 607,119 | +0.44(+0.96%) |
Jul 14, 2020 | 45.25 | 45.99 | 44.89 | 45.91 | 377,305 | +0.55(+1.21%) |
Jul 13, 2020 | 46.78 | 47.27 | 45.28 | 45.36 | 494,837 | -0.82(-1.78%) |
Jul 10, 2020 | 45.83 | 46.43 | 45.42 | 46.18 | 349,700 | +0.46(+1.01%) |
Jul 09, 2020 | 48.84 | 49.25 | 45.27 | 45.72 | 1,022,303 | -3.42(-6.96%) |
Jul 08, 2020 | 48.67 | 49.47 | 48.21 | 49.14 | 596,524 | +0.14(+0.29%) |
Jul 07, 2020 | 50.20 | 51.36 | 48.82 | 49.00 | 591,090 | -0.04(-0.08%) |
Jul 06, 2020 | 49.07 | 49.47 | 47.76 | 49.04 | 545,473 | +1.39(+2.92%) |
Jul 02, 2020 | 49.10 | 49.29 | 47.07 | 47.65 | 409,800 | -0.22(-0.46%) |
Jul 01, 2020 | 48.09 | 48.87 | 47.06 | 47.87 | 855,705 | -0.16(-0.33%) |
Jun 30, 2020 | 47.26 | 48.49 | 47.15 | 48.03 | 352,569 | +0.07(+0.15%) |
Jun 29, 2020 | 46.55 | 48.36 | 46.50 | 47.96 | 329,306 | +1.76(+3.81%) |
Jun 26, 2020 | 46.30 | 46.52 | 45.58 | 46.20 | 465,500 | -0.71(-1.51%) |
Jun 25, 2020 | 44.25 | 46.96 | 43.74 | 46.91 | 334,156 | +2.12(+4.73%) |
Jun 24, 2020 | 45.47 | 45.59 | 43.20 | 44.79 | 591,962 | -1.54(-3.32%) |
Jun 23, 2020 | 46.68 | 46.68 | 45.45 | 46.33 | 215,971 | +0.28(+0.61%) |
Jun 22, 2020 | 45.00 | 46.09 | 44.54 | 46.05 | 195,442 | +0.70(+1.54%) |
Jun 19, 2020 | 46.57 | 46.83 | 44.62 | 45.35 | 765,400 | -0.56(-1.22%) |
Jun 18, 2020 | 45.01 | 46.36 | 45.01 | 45.91 | 181,912 | +0.10(+0.22%) |
Jun 17, 2020 | 46.82 | 46.82 | 45.61 | 45.81 | 208,642 | -0.86(-1.84%) |
Jun 16, 2020 | 48.03 | 48.31 | 46.15 | 46.67 | 228,871 | +1.20(+2.64%) |
Jun 15, 2020 | 43.02 | 45.76 | 43.02 | 45.47 | 264,820 | +0.16(+0.35%) |
Jun 12, 2020 | 44.66 | 45.81 | 43.59 | 45.31 | 425,500 | +2.31(+5.37%) |
Jun 11, 2020 | 43.08 | 43.62 | 42.38 | 43.00 | 556,444 | -3.62(-7.76%) |
Jun 10, 2020 | 49.52 | 49.73 | 46.48 | 46.62 | 310,741 | -3.29(-6.59%) |
Jun 09, 2020 | 50.24 | 50.45 | 48.84 | 49.91 | 310,954 | -1.96(-3.78%) |
Jun 08, 2020 | 51.72 | 53.13 | 50.69 | 51.87 | 407,295 | +1.27(+2.51%) |
Jun 05, 2020 | 50.59 | 51.51 | 49.91 | 50.60 | 654,600 | +3.00(+6.30%) |
Jun 04, 2020 | 46.24 | 47.88 | 45.61 | 47.60 | 324,111 | +1.33(+2.87%) |
Jun 03, 2020 | 44.00 | 46.78 | 43.84 | 46.27 | 381,241 | +3.44(+8.03%) |
Jun 02, 2020 | 42.16 | 43.38 | 41.68 | 42.83 | 230,834 | +1.27(+3.06%) |
Jun 01, 2020 | 41.76 | 42.61 | 41.37 | 41.56 | 220,699 | +0.35(+0.85%) |
May 29, 2020 | 40.66 | 41.64 | 40.01 | 41.21 | 316,000 | -0.29(-0.70%) |
May 28, 2020 | 44.13 | 44.26 | 41.26 | 41.50 | 321,463 | -2.02(-4.64%) |
May 27, 2020 | 42.17 | 43.54 | 41.44 | 43.52 | 441,288 | +2.77(+6.80%) |
May 26, 2020 | 40.00 | 41.06 | 40.00 | 40.75 | 316,077 | +2.75(+7.24%) |
May 22, 2020 | 37.97 | 38.10 | 37.00 | 38.00 | 163,700 | +0.26(+0.69%) |
May 21, 2020 | 38.39 | 38.59 | 37.60 | 37.74 | 264,180 | -0.69(-1.80%) |
May 20, 2020 | 36.66 | 38.78 | 36.52 | 38.43 | 419,401 | +2.52(+7.02%) |
May 19, 2020 | 36.10 | 37.52 | 35.19 | 35.91 | 270,525 | -0.13(-0.36%) |
May 18, 2020 | 34.28 | 36.49 | 34.26 | 36.04 | 358,925 | +3.35(+10.25%) |
May 15, 2020 | 32.78 | 33.40 | 31.90 | 32.69 | 373,100 | -0.08(-0.24%) |
May 14, 2020 | 32.00 | 33.09 | 31.06 | 32.77 | 426,538 | +0.44(+1.36%) |
May 13, 2020 | 34.19 | 34.19 | 31.01 | 32.33 | 469,229 | -2.29(-6.61%) |
May 12, 2020 | 37.02 | 37.21 | 34.62 | 34.62 | 281,315 | -2.45(-6.61%) |
May 11, 2020 | 37.49 | 37.49 | 36.20 | 37.07 | 437,667 | -0.94(-2.47%) |
May 08, 2020 | 36.11 | 38.26 | 36.10 | 38.01 | 504,200 | +2.70(+7.65%) |
May 07, 2020 | 33.34 | 36.26 | 32.76 | 35.31 | 919,455 | +1.33(+3.91%) |
May 06, 2020 | 37.05 | 37.49 | 33.38 | 33.98 | 699,837 | -3.02(-8.16%) |
May 05, 2020 | 38.05 | 38.72 | 36.69 | 37.00 | 355,709 | -0.36(-0.96%) |
May 04, 2020 | 37.11 | 37.60 | 36.07 | 37.36 | 493,575 | -0.56(-1.48%) |