Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.30 | 48.30 | 44.97 | 45.32 | 646,400 | -2.13(-4.49%) |
Jul 30, 2020 | 48.50 | 50.18 | 47.29 | 47.45 | 672,434 | -1.95(-3.95%) |
Jul 29, 2020 | 51.24 | 51.68 | 49.26 | 49.40 | 755,262 | -1.89(-3.68%) |
Jul 28, 2020 | 52.64 | 52.98 | 51.20 | 51.29 | 274,996 | -1.49(-2.82%) |
Jul 27, 2020 | 51.32 | 52.91 | 51.32 | 52.78 | 380,937 | +1.98(+3.90%) |
Jul 24, 2020 | 51.59 | 51.59 | 49.90 | 50.80 | 590,900 | -1.38(-2.64%) |
Jul 23, 2020 | 52.64 | 54.17 | 51.95 | 52.18 | 382,061 | -0.84(-1.58%) |
Jul 22, 2020 | 53.94 | 54.78 | 52.57 | 53.02 | 243,340 | -0.99(-1.83%) |
Jul 21, 2020 | 55.95 | 56.22 | 53.70 | 54.01 | 292,439 | -1.92(-3.43%) |
Jul 20, 2020 | 54.39 | 55.97 | 53.92 | 55.93 | 474,331 | +2.33(+4.34%) |
Jul 17, 2020 | 51.92 | 54.16 | 51.43 | 53.60 | 516,100 | +1.73(+3.34%) |
Jul 16, 2020 | 51.65 | 52.19 | 50.56 | 51.87 | 379,758 | -0.32(-0.61%) |
Jul 15, 2020 | 51.60 | 52.41 | 50.88 | 52.19 | 293,832 | +1.38(+2.72%) |
Jul 14, 2020 | 50.40 | 50.98 | 48.18 | 50.81 | 761,711 | +0.41(+0.81%) |
Jul 13, 2020 | 53.03 | 53.50 | 50.40 | 50.40 | 375,842 | -2.50(-4.73%) |
Jul 10, 2020 | 53.07 | 54.08 | 52.63 | 52.90 | 300,900 | -0.46(-0.86%) |
Jul 09, 2020 | 55.13 | 55.24 | 52.45 | 53.36 | 924,912 | -1.50(-2.73%) |
Jul 08, 2020 | 54.65 | 55.74 | 54.24 | 54.86 | 502,005 | +0.53(+0.98%) |
Jul 07, 2020 | 54.74 | 56.03 | 53.77 | 54.33 | 549,627 | -0.52(-0.95%) |
Jul 06, 2020 | 56.20 | 56.20 | 54.13 | 54.85 | 1,268,934 | -0.84(-1.51%) |
Jul 02, 2020 | 56.09 | 56.74 | 55.09 | 55.69 | 678,400 | +0.05(+0.09%) |
Jul 01, 2020 | 53.68 | 56.31 | 53.24 | 55.64 | 642,729 | +2.16(+4.04%) |
Jun 30, 2020 | 52.88 | 53.65 | 51.82 | 53.48 | 558,682 | +0.46(+0.87%) |
Jun 29, 2020 | 51.82 | 53.84 | 50.93 | 53.02 | 480,496 | +1.31(+2.53%) |
Jun 26, 2020 | 52.61 | 52.76 | 50.91 | 51.71 | 665,600 | -1.22(-2.30%) |
Jun 25, 2020 | 50.50 | 52.93 | 50.30 | 52.93 | 425,393 | +2.42(+4.79%) |
Jun 24, 2020 | 51.61 | 53.49 | 50.50 | 50.51 | 508,242 | -1.36(-2.62%) |
Jun 23, 2020 | 48.90 | 52.23 | 48.59 | 51.87 | 651,420 | +3.65(+7.57%) |
Jun 22, 2020 | 47.93 | 49.26 | 46.59 | 48.22 | 1,055,700 | +0.09(+0.19%) |
Jun 19, 2020 | 47.88 | 48.52 | 47.65 | 48.13 | 1,360,100 | +0.13(+0.27%) |
Jun 18, 2020 | 47.93 | 48.84 | 47.52 | 48.00 | 521,451 | -0.02(-0.04%) |
Jun 17, 2020 | 48.73 | 49.07 | 47.63 | 48.02 | 647,094 | -0.46(-0.95%) |
Jun 16, 2020 | 49.58 | 49.70 | 47.51 | 48.48 | 633,341 | +0.18(+0.38%) |
Jun 15, 2020 | 46.95 | 48.59 | 46.49 | 48.30 | 1,110,901 | +1.16(+2.45%) |
Jun 12, 2020 | 52.01 | 53.22 | 45.15 | 47.14 | 1,434,100 | -3.53(-6.97%) |
Jun 11, 2020 | 51.07 | 51.99 | 50.35 | 50.67 | 875,440 | -2.10(-3.98%) |
Jun 10, 2020 | 52.11 | 53.80 | 51.44 | 52.77 | 460,205 | +1.01(+1.95%) |
Jun 09, 2020 | 52.11 | 53.16 | 51.64 | 51.76 | 378,485 | -0.47(-0.90%) |
Jun 08, 2020 | 50.75 | 52.38 | 49.74 | 52.23 | 427,818 | +1.57(+3.10%) |
Jun 05, 2020 | 50.25 | 51.22 | 48.27 | 50.66 | 522,800 | +1.09(+2.20%) |
Jun 04, 2020 | 50.74 | 52.13 | 49.26 | 49.57 | 401,769 | -1.47(-2.88%) |
Jun 03, 2020 | 52.33 | 52.89 | 50.97 | 51.04 | 487,355 | -1.25(-2.39%) |
Jun 02, 2020 | 51.95 | 52.75 | 51.24 | 52.29 | 507,833 | +0.19(+0.36%) |
Jun 01, 2020 | 51.67 | 53.16 | 50.91 | 52.10 | 588,235 | +0.36(+0.70%) |
May 29, 2020 | 53.34 | 53.34 | 49.89 | 51.74 | 761,500 | -1.61(-3.02%) |
May 28, 2020 | 52.95 | 54.18 | 52.78 | 53.35 | 645,134 | +0.31(+0.58%) |
May 27, 2020 | 52.82 | 54.48 | 51.18 | 53.04 | 1,300,763 | +0.59(+1.12%) |
May 26, 2020 | 53.11 | 54.52 | 51.81 | 52.45 | 780,446 | -0.33(-0.63%) |
May 22, 2020 | 49.84 | 52.79 | 49.84 | 52.78 | 519,700 | +2.63(+5.24%) |
May 21, 2020 | 50.21 | 50.74 | 49.75 | 50.15 | 651,490 | +0.00(+0.00%) |
May 20, 2020 | 48.58 | 50.22 | 48.21 | 50.15 | 712,696 | +2.30(+4.81%) |
May 19, 2020 | 48.76 | 49.55 | 47.05 | 47.85 | 437,112 | -0.98(-2.01%) |
May 18, 2020 | 47.25 | 49.29 | 46.85 | 48.83 | 684,521 | +2.54(+5.49%) |
May 15, 2020 | 44.29 | 46.64 | 43.68 | 46.29 | 532,900 | +1.54(+3.44%) |
May 14, 2020 | 45.18 | 45.60 | 43.18 | 44.75 | 760,999 | -0.81(-1.78%) |
May 13, 2020 | 45.75 | 47.85 | 43.89 | 45.56 | 812,150 | -0.09(-0.20%) |
May 12, 2020 | 44.43 | 48.39 | 44.43 | 45.65 | 1,492,361 | +1.52(+3.44%) |
May 11, 2020 | 40.08 | 44.60 | 39.78 | 44.13 | 1,226,300 | +4.52(+11.41%) |
May 08, 2020 | 39.46 | 40.76 | 39.26 | 39.61 | 504,100 | +0.30(+0.76%) |
May 07, 2020 | 39.21 | 40.17 | 39.13 | 39.31 | 554,610 | +0.50(+1.29%) |
May 06, 2020 | 39.53 | 40.02 | 38.67 | 38.81 | 542,979 | -0.64(-1.62%) |
May 05, 2020 | 39.62 | 41.29 | 38.91 | 39.45 | 874,069 | +1.05(+2.73%) |
May 04, 2020 | 37.48 | 38.44 | 36.02 | 38.40 | 1,195,267 | +1.39(+3.76%) |