Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.86 | 47.08 | 45.95 | 47.01 | 1,261,719 | -0.06(-0.12%) |
Jul 30, 2020 | 47.54 | 47.71 | 46.59 | 47.07 | 1,173,957 | -0.94(-1.96%) |
Jul 29, 2020 | 47.44 | 48.24 | 47.06 | 48.01 | 998,090 | +0.75(+1.58%) |
Jul 28, 2020 | 48.05 | 48.54 | 47.20 | 47.26 | 1,300,959 | -1.09(-2.26%) |
Jul 27, 2020 | 48.66 | 48.81 | 48.03 | 48.35 | 1,131,697 | -0.38(-0.78%) |
Jul 24, 2020 | 49.93 | 51.38 | 48.53 | 48.73 | 1,383,779 | -1.03(-2.08%) |
Jul 23, 2020 | 49.10 | 50.45 | 49.10 | 49.76 | 1,098,940 | +0.28(+0.56%) |
Jul 22, 2020 | 49.46 | 49.88 | 49.06 | 49.49 | 645,673 | -0.05(-0.09%) |
Jul 21, 2020 | 49.23 | 49.94 | 49.15 | 49.53 | 839,223 | +0.48(+0.98%) |
Jul 20, 2020 | 49.75 | 50.10 | 48.82 | 49.05 | 936,493 | -1.00(-1.99%) |
Jul 17, 2020 | 50.61 | 50.61 | 49.83 | 50.05 | 679,986 | -0.47(-0.93%) |
Jul 16, 2020 | 50.19 | 51.12 | 49.88 | 50.52 | 781,678 | +0.53(+1.05%) |
Jul 15, 2020 | 48.98 | 50.32 | 48.75 | 50.00 | 1,158,218 | +1.95(+4.06%) |
Jul 14, 2020 | 47.46 | 48.09 | 46.79 | 48.05 | 840,166 | +0.41(+0.85%) |
Jul 13, 2020 | 47.07 | 48.52 | 46.80 | 47.64 | 1,193,140 | +0.80(+1.72%) |
Jul 10, 2020 | 45.98 | 46.89 | 45.50 | 46.84 | 1,597,925 | +1.30(+2.86%) |
Jul 09, 2020 | 46.51 | 46.61 | 45.32 | 45.53 | 675,327 | -1.16(-2.49%) |
Jul 08, 2020 | 46.84 | 47.07 | 46.11 | 46.70 | 838,417 | -0.06(-0.12%) |
Jul 07, 2020 | 48.02 | 48.02 | 46.72 | 46.75 | 860,331 | -1.68(-3.47%) |
Jul 06, 2020 | 48.52 | 49.08 | 47.93 | 48.43 | 734,450 | +0.64(+1.33%) |
Jul 02, 2020 | 48.26 | 49.15 | 47.72 | 47.80 | 881,905 | +0.21(+0.45%) |
Jul 01, 2020 | 49.18 | 49.18 | 47.45 | 47.58 | 1,387,119 | -1.24(-2.54%) |
Jun 30, 2020 | 47.66 | 49.02 | 47.66 | 48.82 | 1,291,865 | +0.92(+1.93%) |
Jun 29, 2020 | 47.23 | 47.92 | 46.81 | 47.90 | 1,190,198 | +1.14(+2.43%) |
Jun 26, 2020 | 46.07 | 46.87 | 45.74 | 46.76 | 4,093,447 | +0.24(+0.52%) |
Jun 25, 2020 | 45.23 | 46.69 | 44.78 | 46.52 | 1,491,488 | +0.80(+1.76%) |
Jun 24, 2020 | 47.43 | 47.67 | 45.65 | 45.72 | 2,770,949 | -2.26(-4.72%) |
Jun 23, 2020 | 48.06 | 48.44 | 47.61 | 47.98 | 1,497,413 | +0.62(+1.31%) |
Jun 22, 2020 | 46.83 | 47.60 | 46.19 | 47.36 | 1,427,079 | +0.14(+0.29%) |
Jun 19, 2020 | 48.53 | 48.53 | 46.38 | 47.22 | 2,946,537 | -0.54(-1.12%) |
Jun 18, 2020 | 48.03 | 48.89 | 47.50 | 47.76 | 950,148 | -0.78(-1.60%) |
Jun 17, 2020 | 48.44 | 49.48 | 48.07 | 48.54 | 1,307,107 | +0.14(+0.29%) |
Jun 16, 2020 | 49.42 | 49.44 | 47.76 | 48.40 | 1,537,944 | +0.71(+1.49%) |
Jun 15, 2020 | 45.66 | 48.02 | 45.51 | 47.69 | 1,430,735 | +0.29(+0.60%) |
Jun 12, 2020 | 49.16 | 49.49 | 46.46 | 47.40 | 1,316,798 | +0.17(+0.35%) |
Jun 11, 2020 | 49.15 | 49.47 | 47.20 | 47.23 | 1,439,240 | -4.02(-7.84%) |
Jun 10, 2020 | 53.33 | 53.33 | 51.16 | 51.25 | 1,189,166 | -2.17(-4.07%) |
Jun 09, 2020 | 54.33 | 54.33 | 52.93 | 53.42 | 1,364,931 | -1.95(-3.52%) |
Jun 08, 2020 | 53.96 | 55.57 | 53.96 | 55.37 | 1,872,921 | +1.88(+3.51%) |
Jun 05, 2020 | 53.58 | 55.50 | 53.25 | 53.50 | 2,726,223 | +1.88(+3.63%) |
Jun 04, 2020 | 50.51 | 52.32 | 50.45 | 51.62 | 1,925,122 | +0.70(+1.38%) |
Jun 03, 2020 | 50.12 | 51.10 | 49.86 | 50.92 | 1,814,963 | +1.77(+3.61%) |
Jun 02, 2020 | 48.35 | 49.29 | 48.11 | 49.15 | 1,066,830 | +1.25(+2.60%) |
Jun 01, 2020 | 47.03 | 48.35 | 46.99 | 47.90 | 1,112,395 | +1.01(+2.15%) |
May 29, 2020 | 47.03 | 47.35 | 45.94 | 46.89 | 1,758,183 | -0.64(-1.34%) |
May 28, 2020 | 48.40 | 48.47 | 47.23 | 47.53 | 1,074,694 | -0.32(-0.68%) |
May 27, 2020 | 47.82 | 48.45 | 47.23 | 47.85 | 1,205,177 | +1.12(+2.39%) |
May 26, 2020 | 45.14 | 47.64 | 45.14 | 46.73 | 1,990,048 | +2.92(+6.67%) |
May 22, 2020 | 44.46 | 44.65 | 43.73 | 43.81 | 1,081,984 | -0.69(-1.56%) |
May 21, 2020 | 44.96 | 45.80 | 44.43 | 44.51 | 832,729 | -0.45(-1.00%) |
May 20, 2020 | 44.65 | 46.14 | 44.65 | 44.96 | 992,398 | +0.75(+1.70%) |
May 19, 2020 | 43.79 | 45.04 | 43.79 | 44.20 | 1,052,194 | -0.37(-0.82%) |
May 18, 2020 | 43.04 | 44.87 | 42.95 | 44.57 | 1,300,140 | +3.15(+7.60%) |
May 15, 2020 | 40.54 | 41.80 | 40.54 | 41.42 | 1,618,469 | +0.49(+1.19%) |
May 14, 2020 | 39.32 | 40.95 | 38.38 | 40.94 | 1,397,911 | +0.97(+2.43%) |
May 13, 2020 | 40.86 | 40.86 | 39.66 | 39.96 | 1,386,563 | -1.20(-2.92%) |
May 12, 2020 | 42.55 | 43.00 | 41.12 | 41.17 | 1,247,570 | -1.44(-3.38%) |
May 11, 2020 | 43.00 | 43.11 | 42.41 | 42.61 | 1,246,263 | -0.87(-2.01%) |
May 08, 2020 | 41.79 | 43.63 | 41.79 | 43.48 | 1,395,292 | +2.04(+4.92%) |
May 07, 2020 | 40.97 | 41.92 | 40.97 | 41.44 | 1,251,894 | +1.17(+2.89%) |
May 06, 2020 | 40.95 | 41.07 | 40.10 | 40.28 | 1,051,376 | -0.43(-1.06%) |
May 05, 2020 | 41.14 | 41.77 | 40.58 | 40.71 | 1,256,431 | +0.14(+0.34%) |
May 04, 2020 | 40.38 | 40.87 | 39.80 | 40.57 | 1,594,435 | -0.16(-0.38%) |