Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.57 | 51.03 | 50.15 | 50.94 | 858,520 | +0.15(+0.30%) |
Jul 30, 2020 | 50.81 | 50.93 | 50.07 | 50.79 | 578,892 | -0.57(-1.12%) |
Jul 29, 2020 | 51.19 | 51.66 | 51.11 | 51.37 | 455,686 | +0.41(+0.81%) |
Jul 28, 2020 | 51.68 | 51.90 | 50.90 | 50.95 | 516,164 | -0.94(-1.81%) |
Jul 27, 2020 | 50.85 | 52.34 | 50.77 | 51.89 | 755,328 | +0.85(+1.67%) |
Jul 24, 2020 | 52.09 | 52.14 | 50.65 | 51.04 | 630,173 | -1.07(-2.06%) |
Jul 23, 2020 | 51.44 | 53.30 | 51.14 | 52.11 | 1,465,941 | +2.11(+4.23%) |
Jul 22, 2020 | 49.88 | 50.58 | 49.85 | 50.00 | 719,872 | -0.04(-0.08%) |
Jul 21, 2020 | 50.02 | 50.63 | 49.95 | 50.04 | 915,561 | +0.30(+0.60%) |
Jul 20, 2020 | 49.93 | 50.36 | 49.67 | 49.74 | 1,004,730 | -0.37(-0.74%) |
Jul 17, 2020 | 49.94 | 50.62 | 49.86 | 50.11 | 490,030 | +0.19(+0.37%) |
Jul 16, 2020 | 49.97 | 50.54 | 49.70 | 49.93 | 409,597 | -0.15(-0.30%) |
Jul 15, 2020 | 49.78 | 50.45 | 49.33 | 50.08 | 607,538 | +1.04(+2.12%) |
Jul 14, 2020 | 46.73 | 49.08 | 46.70 | 49.04 | 850,693 | +2.64(+5.69%) |
Jul 13, 2020 | 46.59 | 47.36 | 46.38 | 46.40 | 369,325 | +0.22(+0.47%) |
Jul 10, 2020 | 45.65 | 46.23 | 45.22 | 46.18 | 691,007 | +0.46(+1.00%) |
Jul 09, 2020 | 45.63 | 46.11 | 45.20 | 45.72 | 612,461 | +0.30(+0.65%) |
Jul 08, 2020 | 45.48 | 45.80 | 45.04 | 45.42 | 597,762 | -0.06(-0.13%) |
Jul 07, 2020 | 45.66 | 46.07 | 45.44 | 45.48 | 495,625 | -0.55(-1.20%) |
Jul 06, 2020 | 47.13 | 47.13 | 45.95 | 46.03 | 643,657 | -0.23(-0.49%) |
Jul 02, 2020 | 45.86 | 46.71 | 45.75 | 46.26 | 582,795 | +1.04(+2.30%) |
Jul 01, 2020 | 45.77 | 46.01 | 45.16 | 45.22 | 741,415 | -0.54(-1.19%) |
Jun 30, 2020 | 45.14 | 45.97 | 45.09 | 45.77 | 690,452 | +0.50(+1.10%) |
Jun 29, 2020 | 44.71 | 45.60 | 44.69 | 45.27 | 571,256 | +0.61(+1.37%) |
Jun 26, 2020 | 44.60 | 45.21 | 44.29 | 44.66 | 2,870,459 | -0.07(-0.15%) |
Jun 25, 2020 | 44.00 | 44.82 | 43.37 | 44.73 | 767,326 | +0.47(+1.06%) |
Jun 24, 2020 | 45.09 | 45.10 | 43.86 | 44.26 | 972,614 | -1.34(-2.95%) |
Jun 23, 2020 | 46.35 | 46.40 | 45.55 | 45.60 | 557,288 | -0.18(-0.40%) |
Jun 22, 2020 | 46.05 | 46.36 | 45.42 | 45.79 | 724,777 | -0.42(-0.91%) |
Jun 19, 2020 | 46.55 | 46.82 | 45.73 | 46.21 | 903,237 | +0.07(+0.14%) |
Jun 18, 2020 | 46.44 | 46.65 | 46.05 | 46.14 | 695,738 | -0.61(-1.31%) |
Jun 17, 2020 | 46.79 | 47.15 | 46.33 | 46.75 | 490,680 | +0.08(+0.16%) |
Jun 16, 2020 | 48.04 | 48.28 | 46.16 | 46.67 | 718,163 | +0.18(+0.39%) |
Jun 15, 2020 | 45.32 | 46.94 | 45.21 | 46.49 | 693,027 | +0.10(+0.21%) |
Jun 12, 2020 | 48.28 | 48.28 | 45.26 | 46.40 | 660,913 | -0.63(-1.34%) |
Jun 11, 2020 | 48.67 | 48.99 | 47.01 | 47.03 | 821,314 | -3.27(-6.50%) |
Jun 10, 2020 | 50.87 | 51.37 | 50.22 | 50.30 | 1,304,411 | -0.50(-0.98%) |
Jun 09, 2020 | 50.53 | 51.15 | 49.97 | 50.79 | 1,379,990 | -0.50(-0.97%) |
Jun 08, 2020 | 50.18 | 51.38 | 50.08 | 51.29 | 1,176,186 | +1.13(+2.26%) |
Jun 05, 2020 | 49.59 | 50.44 | 49.46 | 50.15 | 860,666 | +1.74(+3.58%) |
Jun 04, 2020 | 46.72 | 48.47 | 46.72 | 48.42 | 901,881 | +1.17(+2.48%) |
Jun 03, 2020 | 47.00 | 47.33 | 46.69 | 47.25 | 515,362 | +0.88(+1.89%) |
Jun 02, 2020 | 46.53 | 46.72 | 46.04 | 46.37 | 522,019 | +0.19(+0.41%) |
Jun 01, 2020 | 46.17 | 46.56 | 45.79 | 46.18 | 432,915 | +0.20(+0.44%) |
May 29, 2020 | 46.11 | 46.25 | 45.55 | 45.98 | 705,897 | -0.48(-1.03%) |
May 28, 2020 | 46.59 | 47.10 | 45.82 | 46.45 | 574,918 | +0.23(+0.50%) |
May 27, 2020 | 46.04 | 46.50 | 45.53 | 46.22 | 456,030 | +0.85(+1.87%) |
May 26, 2020 | 44.90 | 45.74 | 44.59 | 45.38 | 928,273 | +1.63(+3.73%) |
May 22, 2020 | 44.21 | 44.21 | 43.39 | 43.75 | 394,052 | -0.55(-1.25%) |
May 21, 2020 | 44.10 | 44.58 | 44.03 | 44.30 | 811,964 | -0.08(-0.17%) |
May 20, 2020 | 44.82 | 44.99 | 44.27 | 44.37 | 471,809 | +0.20(+0.45%) |
May 19, 2020 | 43.87 | 44.82 | 43.87 | 44.17 | 820,112 | +0.09(+0.19%) |
May 18, 2020 | 43.70 | 44.37 | 43.55 | 44.09 | 850,833 | +1.93(+4.57%) |
May 15, 2020 | 41.60 | 42.28 | 41.31 | 42.16 | 1,361,882 | +0.22(+0.52%) |
May 14, 2020 | 40.94 | 42.07 | 39.85 | 41.94 | 978,784 | +0.34(+0.83%) |
May 13, 2020 | 42.64 | 42.80 | 41.08 | 41.60 | 1,124,757 | -1.27(-2.96%) |
May 12, 2020 | 44.49 | 44.77 | 42.87 | 42.87 | 598,629 | -1.55(-3.48%) |
May 11, 2020 | 43.74 | 44.89 | 43.48 | 44.41 | 977,577 | +0.23(+0.52%) |
May 08, 2020 | 44.12 | 44.85 | 44.12 | 44.18 | 812,012 | +0.82(+1.89%) |
May 07, 2020 | 43.96 | 44.38 | 43.17 | 43.36 | 691,443 | +0.20(+0.46%) |
May 06, 2020 | 42.70 | 43.44 | 42.44 | 43.16 | 777,255 | +0.65(+1.53%) |
May 05, 2020 | 42.81 | 43.18 | 42.31 | 42.52 | 728,750 | +0.19(+0.45%) |
May 04, 2020 | 42.34 | 42.47 | 41.80 | 42.32 | 645,486 | -0.38(-0.89%) |