Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.82 | 46.52 | 44.52 | 46.22 | 461,061 | -0.09(-0.19%) |
Jul 30, 2020 | 49.75 | 49.75 | 45.88 | 46.30 | 509,710 | -1.34(-2.80%) |
Jul 29, 2020 | 49.19 | 49.78 | 47.17 | 47.64 | 336,555 | -1.32(-2.69%) |
Jul 28, 2020 | 49.70 | 50.68 | 48.95 | 48.96 | 176,117 | -1.08(-2.15%) |
Jul 27, 2020 | 49.83 | 50.63 | 49.49 | 50.03 | 152,038 | +0.08(+0.15%) |
Jul 24, 2020 | 50.44 | 50.83 | 49.69 | 49.96 | 164,159 | -0.26(-0.52%) |
Jul 23, 2020 | 50.45 | 51.01 | 49.77 | 50.22 | 259,930 | -0.37(-0.72%) |
Jul 22, 2020 | 49.90 | 51.39 | 49.90 | 50.58 | 268,592 | +0.62(+1.23%) |
Jul 21, 2020 | 49.46 | 51.14 | 49.46 | 49.97 | 504,669 | +1.19(+2.44%) |
Jul 20, 2020 | 50.18 | 50.57 | 48.24 | 48.77 | 160,434 | -1.77(-3.50%) |
Jul 17, 2020 | 51.07 | 52.31 | 50.42 | 50.54 | 187,774 | -0.43(-0.85%) |
Jul 16, 2020 | 52.16 | 52.16 | 50.43 | 50.98 | 385,971 | -1.37(-2.63%) |
Jul 15, 2020 | 52.12 | 53.08 | 51.62 | 52.35 | 387,508 | +2.24(+4.47%) |
Jul 14, 2020 | 48.57 | 50.53 | 47.88 | 50.11 | 657,341 | +1.52(+3.13%) |
Jul 13, 2020 | 50.29 | 51.55 | 48.50 | 48.59 | 940,822 | -1.29(-2.58%) |
Jul 10, 2020 | 49.35 | 50.67 | 49.35 | 49.88 | 661,735 | +0.71(+1.45%) |
Jul 09, 2020 | 50.77 | 50.84 | 49.08 | 49.17 | 388,654 | -1.61(-3.16%) |
Jul 08, 2020 | 50.96 | 52.64 | 50.61 | 50.77 | 455,138 | -0.54(-1.05%) |
Jul 07, 2020 | 53.85 | 54.03 | 51.26 | 51.31 | 260,718 | -3.37(-6.17%) |
Jul 06, 2020 | 56.26 | 56.27 | 54.30 | 54.69 | 343,699 | -0.05(-0.09%) |
Jul 02, 2020 | 55.48 | 56.65 | 54.35 | 54.73 | 178,307 | +0.42(+0.78%) |
Jul 01, 2020 | 56.60 | 57.18 | 54.20 | 54.31 | 135,919 | -2.12(-3.76%) |
Jun 30, 2020 | 55.65 | 56.95 | 55.27 | 56.44 | 138,776 | +0.12(+0.22%) |
Jun 29, 2020 | 53.30 | 56.70 | 53.18 | 56.31 | 193,608 | +4.08(+7.80%) |
Jun 26, 2020 | 53.75 | 53.96 | 52.02 | 52.23 | 315,107 | -2.23(-4.09%) |
Jun 25, 2020 | 52.34 | 54.49 | 52.34 | 54.47 | 160,096 | +1.64(+3.11%) |
Jun 24, 2020 | 54.17 | 55.16 | 52.45 | 52.82 | 243,528 | -2.50(-4.52%) |
Jun 23, 2020 | 56.92 | 56.92 | 54.73 | 55.32 | 168,261 | -0.78(-1.39%) |
Jun 22, 2020 | 55.21 | 56.11 | 54.42 | 56.10 | 221,739 | +0.58(+1.04%) |
Jun 19, 2020 | 57.44 | 57.67 | 54.91 | 55.52 | 471,880 | -1.12(-1.99%) |
Jun 18, 2020 | 56.45 | 57.90 | 56.07 | 56.65 | 106,614 | -0.70(-1.22%) |
Jun 17, 2020 | 59.66 | 59.66 | 56.88 | 57.35 | 118,344 | -2.19(-3.68%) |
Jun 16, 2020 | 60.46 | 61.10 | 59.05 | 59.54 | 141,131 | +1.96(+3.41%) |
Jun 15, 2020 | 53.26 | 58.64 | 53.26 | 57.58 | 152,607 | +2.20(+3.98%) |
Jun 12, 2020 | 56.89 | 57.49 | 53.35 | 55.38 | 262,467 | +1.20(+2.22%) |
Jun 11, 2020 | 58.09 | 58.54 | 53.86 | 54.18 | 234,220 | -7.37(-11.98%) |
Jun 10, 2020 | 64.32 | 64.32 | 61.27 | 61.55 | 236,540 | -3.56(-5.46%) |
Jun 09, 2020 | 66.59 | 66.96 | 64.15 | 65.11 | 195,821 | -3.12(-4.58%) |
Jun 08, 2020 | 69.39 | 70.68 | 67.61 | 68.23 | 230,902 | -0.36(-0.52%) |
Jun 05, 2020 | 66.10 | 71.36 | 65.58 | 68.59 | 327,486 | +5.45(+8.63%) |
Jun 04, 2020 | 59.39 | 64.08 | 59.39 | 63.14 | 262,667 | +1.42(+2.31%) |
Jun 03, 2020 | 60.64 | 62.43 | 60.15 | 61.71 | 182,314 | +2.40(+4.04%) |
Jun 02, 2020 | 59.68 | 60.02 | 58.43 | 59.32 | 127,574 | +0.23(+0.39%) |
Jun 01, 2020 | 58.14 | 60.14 | 57.67 | 59.09 | 175,765 | +1.29(+2.24%) |
May 29, 2020 | 58.99 | 58.99 | 57.09 | 57.79 | 232,151 | -2.04(-3.41%) |
May 28, 2020 | 63.04 | 63.35 | 59.70 | 59.83 | 335,918 | -2.43(-3.91%) |
May 27, 2020 | 59.62 | 62.35 | 58.67 | 62.27 | 318,522 | +4.31(+7.44%) |
May 26, 2020 | 55.36 | 59.40 | 55.21 | 57.96 | 268,938 | +4.85(+9.13%) |
May 22, 2020 | 53.15 | 53.68 | 52.10 | 53.11 | 118,110 | -0.05(-0.09%) |
May 21, 2020 | 52.69 | 54.17 | 52.44 | 53.15 | 187,508 | +0.13(+0.25%) |
May 20, 2020 | 52.19 | 53.28 | 51.73 | 53.02 | 163,190 | +2.26(+4.46%) |
May 19, 2020 | 52.03 | 52.90 | 50.74 | 50.76 | 174,313 | -1.73(-3.29%) |
May 18, 2020 | 49.73 | 52.71 | 49.73 | 52.48 | 181,943 | +4.77(+10.00%) |
May 15, 2020 | 47.47 | 48.83 | 46.97 | 47.71 | 178,835 | +0.06(+0.12%) |
May 14, 2020 | 45.92 | 47.86 | 44.02 | 47.65 | 304,254 | +0.65(+1.39%) |
May 13, 2020 | 47.59 | 47.59 | 45.81 | 47.00 | 334,925 | -1.03(-2.14%) |
May 12, 2020 | 49.46 | 49.63 | 48.02 | 48.03 | 298,424 | -1.22(-2.47%) |
May 11, 2020 | 51.37 | 51.37 | 48.88 | 49.24 | 270,169 | -2.98(-5.71%) |
May 08, 2020 | 50.75 | 52.22 | 50.29 | 52.22 | 136,369 | +2.83(+5.72%) |
May 07, 2020 | 49.58 | 50.05 | 48.88 | 49.40 | 159,131 | +0.43(+0.88%) |
May 06, 2020 | 47.76 | 50.25 | 47.52 | 48.97 | 220,098 | +1.33(+2.80%) |
May 05, 2020 | 50.12 | 50.39 | 47.39 | 47.63 | 400,961 | -1.28(-2.63%) |
May 04, 2020 | 47.81 | 49.02 | 46.70 | 48.92 | 206,964 | +0.67(+1.39%) |