Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.35 | 47.45 | 46.30 | 46.81 | 5,604 | -0.60(-1.27%) |
Jul 30, 2020 | 46.71 | 47.54 | 46.70 | 47.41 | 6,079 | -0.00(-0.01%) |
Jul 29, 2020 | 46.73 | 47.46 | 46.73 | 47.42 | 5,777 | +0.97(+2.09%) |
Jul 28, 2020 | 47.00 | 47.05 | 46.45 | 46.45 | 2,827 | -0.26(-0.56%) |
Jul 27, 2020 | 46.07 | 46.71 | 46.03 | 46.71 | 26,655 | +0.64(+1.38%) |
Jul 24, 2020 | 46.89 | 46.89 | 46.07 | 46.07 | 5,298 | -0.97(-2.06%) |
Jul 23, 2020 | 47.43 | 47.71 | 46.69 | 47.04 | 7,972 | -0.09(-0.19%) |
Jul 22, 2020 | 47.32 | 47.33 | 46.82 | 47.13 | 9,417 | +0.04(+0.09%) |
Jul 21, 2020 | 47.68 | 47.68 | 47.03 | 47.09 | 9,061 | -0.02(-0.04%) |
Jul 20, 2020 | 46.93 | 47.14 | 46.47 | 47.11 | 14,525 | +0.78(+1.69%) |
Jul 17, 2020 | 46.23 | 46.61 | 46.13 | 46.32 | 8,967 | +0.33(+0.71%) |
Jul 16, 2020 | 45.94 | 46.10 | 45.48 | 46.00 | 12,742 | -0.47(-1.01%) |
Jul 15, 2020 | 45.95 | 46.61 | 45.89 | 46.47 | 9,675 | +1.38(+3.07%) |
Jul 14, 2020 | 44.51 | 45.08 | 44.21 | 45.08 | 2,727 | +0.70(+1.58%) |
Jul 13, 2020 | 45.26 | 45.56 | 44.38 | 44.38 | 3,659 | -0.52(-1.15%) |
Jul 10, 2020 | 44.49 | 44.90 | 44.11 | 44.90 | 4,381 | +0.25(+0.55%) |
Jul 09, 2020 | 44.99 | 45.14 | 44.34 | 44.65 | 5,341 | -0.53(-1.17%) |
Jul 08, 2020 | 44.25 | 45.28 | 44.25 | 45.18 | 33,249 | +0.73(+1.64%) |
Jul 07, 2020 | 45.65 | 45.65 | 44.45 | 44.45 | 4,497 | -1.19(-2.61%) |
Jul 06, 2020 | 46.11 | 46.11 | 45.60 | 45.64 | 4,095 | +0.73(+1.63%) |
Jul 02, 2020 | 45.78 | 45.78 | 44.91 | 44.91 | 1,834 | +0.18(+0.40%) |
Jul 01, 2020 | 45.01 | 45.01 | 44.68 | 44.73 | 2,236 | -0.27(-0.60%) |
Jun 30, 2020 | 44.53 | 45.13 | 44.28 | 45.01 | 8,284 | +0.80(+1.80%) |
Jun 29, 2020 | 43.31 | 44.21 | 43.12 | 44.21 | 4,032 | +1.19(+2.77%) |
Jun 26, 2020 | 44.29 | 44.29 | 43.02 | 43.02 | 5,402 | -1.60(-3.58%) |
Jun 25, 2020 | 43.33 | 44.68 | 43.25 | 44.62 | 32,545 | +0.83(+1.91%) |
Jun 24, 2020 | 45.65 | 45.65 | 43.42 | 43.78 | 8,082 | -1.74(-3.82%) |
Jun 23, 2020 | 45.63 | 45.81 | 45.52 | 45.52 | 7,665 | +0.51(+1.13%) |
Jun 22, 2020 | 44.49 | 45.01 | 44.49 | 45.01 | 3,363 | +0.32(+0.72%) |
Jun 19, 2020 | 45.41 | 45.41 | 44.64 | 44.69 | 5,810 | -0.04(-0.08%) |
Jun 18, 2020 | 44.33 | 44.96 | 44.33 | 44.72 | 11,245 | -0.32(-0.72%) |
Jun 17, 2020 | 45.47 | 45.55 | 44.96 | 45.05 | 102,070 | -0.34(-0.76%) |
Jun 16, 2020 | 46.11 | 46.11 | 44.89 | 45.39 | 168,354 | +1.43(+3.25%) |
Jun 15, 2020 | 42.14 | 43.96 | 41.72 | 43.96 | 3,691 | +1.30(+3.05%) |
Jun 12, 2020 | 43.15 | 43.15 | 42.24 | 42.66 | 1,630 | +0.52(+1.23%) |
Jun 11, 2020 | 44.00 | 44.48 | 42.11 | 42.14 | 12,771 | -3.32(-7.29%) |
Jun 10, 2020 | 46.30 | 46.30 | 45.37 | 45.46 | 9,134 | -1.03(-2.21%) |
Jun 09, 2020 | 45.92 | 46.60 | 45.56 | 46.49 | 5,219 | -0.09(-0.20%) |
Jun 08, 2020 | 46.76 | 46.85 | 46.56 | 46.58 | 5,231 | +0.40(+0.87%) |
Jun 05, 2020 | 46.23 | 46.94 | 46.09 | 46.18 | 10,193 | +1.24(+2.75%) |
Jun 04, 2020 | 44.67 | 45.27 | 44.67 | 44.94 | 3,724 | -0.15(-0.34%) |
Jun 03, 2020 | 44.63 | 45.09 | 44.63 | 45.09 | 4,000 | +1.17(+2.66%) |
Jun 02, 2020 | 43.87 | 44.05 | 43.87 | 43.92 | 3,805 | -0.15(-0.33%) |
Jun 01, 2020 | 43.60 | 44.45 | 43.60 | 44.07 | 2,593 | +0.48(+1.11%) |
May 29, 2020 | 43.17 | 43.59 | 42.86 | 43.59 | 1,936 | +0.21(+0.49%) |
May 28, 2020 | 45.26 | 45.26 | 43.29 | 43.38 | 2,550 | -0.87(-1.96%) |
May 27, 2020 | 46.76 | 46.76 | 42.76 | 44.24 | 9,545 | +1.21(+2.80%) |
May 26, 2020 | 43.19 | 43.27 | 42.80 | 43.04 | 2,987 | +1.23(+2.93%) |
May 22, 2020 | 41.55 | 41.81 | 41.41 | 41.81 | 3,669 | -0.02(-0.05%) |
May 21, 2020 | 41.48 | 41.93 | 41.48 | 41.83 | 3,623 | +0.16(+0.38%) |
May 20, 2020 | 42.13 | 42.13 | 41.67 | 41.67 | 4,137 | +0.64(+1.55%) |
May 19, 2020 | 41.10 | 41.92 | 41.04 | 41.04 | 8,874 | -0.15(-0.36%) |
May 18, 2020 | 39.89 | 41.36 | 39.89 | 41.18 | 8,151 | +1.70(+4.30%) |
May 15, 2020 | 38.77 | 39.49 | 38.76 | 39.49 | 2,446 | +0.75(+1.94%) |
May 14, 2020 | 38.31 | 38.74 | 37.75 | 38.74 | 8,171 | +0.52(+1.37%) |
May 13, 2020 | 39.11 | 39.37 | 37.97 | 38.21 | 10,484 | -1.19(-3.03%) |
May 12, 2020 | 41.16 | 41.16 | 39.41 | 39.41 | 2,667 | -1.48(-3.62%) |
May 11, 2020 | 40.66 | 40.95 | 40.10 | 40.89 | 6,641 | +1.00(+2.50%) |
May 08, 2020 | 39.57 | 39.89 | 39.45 | 39.89 | 3,261 | +1.26(+3.26%) |
May 07, 2020 | 38.72 | 38.84 | 38.43 | 38.63 | 2,872 | +0.82(+2.16%) |
May 06, 2020 | 37.89 | 38.11 | 37.66 | 37.81 | 3,035 | -0.07(-0.19%) |
May 05, 2020 | 37.97 | 38.44 | 37.88 | 37.88 | 1,867 | +0.67(+1.81%) |
May 04, 2020 | 36.68 | 37.21 | 36.68 | 37.21 | 4,624 | -0.02(-0.06%) |