Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.52 | 52.56 | 51.06 | 52.02 | 516,892 | -0.95(-1.80%) |
Jul 30, 2020 | 54.14 | 54.97 | 52.58 | 52.98 | 252,353 | -1.87(-3.40%) |
Jul 29, 2020 | 54.66 | 55.35 | 54.12 | 54.84 | 188,499 | +0.94(+1.75%) |
Jul 28, 2020 | 54.49 | 55.13 | 52.83 | 53.90 | 251,425 | +1.80(+3.45%) |
Jul 27, 2020 | 51.32 | 52.26 | 51.20 | 52.10 | 99,309 | +0.65(+1.27%) |
Jul 24, 2020 | 51.43 | 51.83 | 51.12 | 51.44 | 125,612 | -0.16(-0.32%) |
Jul 23, 2020 | 51.15 | 52.35 | 51.15 | 51.61 | 153,474 | +0.57(+1.11%) |
Jul 22, 2020 | 51.23 | 51.72 | 50.57 | 51.04 | 195,566 | -0.53(-1.03%) |
Jul 21, 2020 | 50.61 | 52.13 | 50.57 | 51.57 | 237,322 | +1.35(+2.68%) |
Jul 20, 2020 | 50.85 | 51.42 | 49.97 | 50.22 | 234,106 | -1.00(-1.95%) |
Jul 17, 2020 | 50.81 | 51.76 | 50.40 | 51.22 | 126,963 | +0.36(+0.70%) |
Jul 16, 2020 | 50.48 | 51.28 | 50.42 | 50.87 | 186,561 | +0.13(+0.25%) |
Jul 15, 2020 | 51.11 | 51.49 | 50.73 | 50.74 | 333,911 | +1.06(+2.13%) |
Jul 14, 2020 | 48.61 | 49.71 | 48.61 | 49.68 | 312,166 | +1.03(+2.12%) |
Jul 13, 2020 | 48.95 | 49.85 | 48.11 | 48.65 | 196,429 | +0.24(+0.50%) |
Jul 10, 2020 | 47.06 | 48.63 | 47.06 | 48.41 | 221,926 | +1.63(+3.48%) |
Jul 09, 2020 | 47.64 | 48.11 | 46.68 | 46.79 | 178,541 | -0.86(-1.80%) |
Jul 08, 2020 | 47.85 | 48.08 | 46.82 | 47.64 | 149,278 | -0.09(-0.18%) |
Jul 07, 2020 | 49.28 | 49.28 | 47.59 | 47.73 | 200,507 | -1.90(-3.82%) |
Jul 06, 2020 | 50.00 | 50.31 | 49.51 | 49.63 | 183,247 | +0.70(+1.44%) |
Jul 02, 2020 | 47.97 | 49.93 | 47.97 | 48.92 | 164,055 | -0.40(-0.82%) |
Jul 01, 2020 | 50.64 | 50.77 | 49.32 | 49.33 | 107,709 | -1.22(-2.42%) |
Jun 30, 2020 | 50.24 | 50.92 | 49.96 | 50.55 | 140,948 | +0.39(+0.79%) |
Jun 29, 2020 | 47.73 | 50.29 | 47.73 | 50.15 | 154,837 | +3.08(+6.54%) |
Jun 26, 2020 | 47.69 | 48.41 | 46.95 | 47.08 | 377,461 | -1.04(-2.16%) |
Jun 25, 2020 | 46.69 | 48.11 | 46.61 | 48.11 | 129,487 | +0.97(+2.06%) |
Jun 24, 2020 | 48.42 | 49.14 | 46.66 | 47.14 | 195,823 | -1.80(-3.68%) |
Jun 23, 2020 | 49.16 | 49.67 | 48.90 | 48.94 | 104,048 | +0.41(+0.85%) |
Jun 22, 2020 | 48.29 | 48.70 | 47.48 | 48.53 | 172,518 | -0.10(-0.20%) |
Jun 19, 2020 | 49.93 | 50.46 | 48.30 | 48.62 | 419,020 | -0.89(-1.79%) |
Jun 18, 2020 | 49.88 | 50.56 | 49.31 | 49.51 | 85,323 | -0.71(-1.42%) |
Jun 17, 2020 | 51.17 | 51.51 | 50.07 | 50.22 | 111,104 | -0.69(-1.36%) |
Jun 16, 2020 | 51.15 | 51.65 | 49.49 | 50.92 | 183,852 | +1.72(+3.50%) |
Jun 15, 2020 | 47.08 | 49.93 | 47.08 | 49.19 | 143,474 | +0.55(+1.13%) |
Jun 12, 2020 | 50.10 | 50.22 | 47.34 | 48.64 | 174,444 | +0.77(+1.61%) |
Jun 11, 2020 | 49.75 | 50.05 | 47.85 | 47.87 | 157,223 | -4.02(-7.75%) |
Jun 10, 2020 | 53.28 | 53.73 | 51.78 | 51.90 | 132,535 | -1.64(-3.06%) |
Jun 09, 2020 | 53.13 | 54.52 | 52.83 | 53.53 | 118,293 | -0.64(-1.19%) |
Jun 08, 2020 | 56.15 | 56.18 | 53.95 | 54.18 | 129,492 | -1.16(-2.10%) |
Jun 05, 2020 | 52.96 | 55.92 | 52.96 | 55.34 | 255,173 | +2.72(+5.18%) |
Jun 04, 2020 | 50.46 | 52.85 | 50.21 | 52.62 | 163,353 | +1.58(+3.09%) |
Jun 03, 2020 | 50.44 | 52.01 | 50.41 | 51.04 | 167,555 | +1.47(+2.97%) |
Jun 02, 2020 | 49.48 | 50.09 | 49.08 | 49.57 | 91,260 | +0.57(+1.16%) |
Jun 01, 2020 | 48.94 | 49.90 | 48.07 | 49.00 | 138,721 | +0.18(+0.37%) |
May 29, 2020 | 49.25 | 50.46 | 48.32 | 48.82 | 187,951 | -0.85(-1.71%) |
May 28, 2020 | 52.20 | 52.20 | 49.39 | 49.66 | 142,792 | -1.83(-3.55%) |
May 27, 2020 | 50.27 | 51.70 | 49.81 | 51.49 | 165,406 | +2.52(+5.15%) |
May 26, 2020 | 47.98 | 49.46 | 47.72 | 48.97 | 125,711 | +2.70(+5.85%) |
May 22, 2020 | 46.47 | 46.47 | 45.34 | 46.27 | 89,248 | -0.13(-0.27%) |
May 21, 2020 | 47.45 | 47.88 | 46.34 | 46.39 | 115,993 | -0.97(-2.05%) |
May 20, 2020 | 46.29 | 47.87 | 46.04 | 47.36 | 186,740 | +1.96(+4.32%) |
May 19, 2020 | 46.53 | 47.09 | 45.31 | 45.40 | 150,452 | -1.48(-3.16%) |
May 18, 2020 | 45.70 | 47.38 | 45.32 | 46.88 | 189,522 | +3.06(+6.98%) |
May 15, 2020 | 43.48 | 45.04 | 42.82 | 43.82 | 484,372 | +0.39(+0.91%) |
May 14, 2020 | 42.28 | 43.48 | 41.39 | 43.43 | 205,130 | +0.23(+0.53%) |
May 13, 2020 | 44.58 | 44.67 | 42.23 | 43.20 | 195,775 | -1.81(-4.03%) |
May 12, 2020 | 46.82 | 47.10 | 44.85 | 45.01 | 165,006 | -1.59(-3.42%) |
May 11, 2020 | 46.58 | 47.38 | 45.55 | 46.60 | 211,851 | -0.75(-1.59%) |
May 08, 2020 | 46.94 | 47.93 | 46.85 | 47.35 | 203,536 | +1.56(+3.40%) |
May 07, 2020 | 46.18 | 46.52 | 45.33 | 45.79 | 165,201 | +0.51(+1.13%) |
May 06, 2020 | 46.89 | 47.54 | 45.14 | 45.28 | 176,392 | -1.44(-3.08%) |
May 05, 2020 | 48.30 | 49.03 | 46.64 | 46.72 | 182,173 | -0.59(-1.24%) |
May 04, 2020 | 46.22 | 47.44 | 45.47 | 47.31 | 171,598 | +0.42(+0.90%) |