Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.18 | 51.06 | 48.74 | 50.13 | 191,754 | -0.83(-1.63%) |
Jul 30, 2020 | 50.86 | 51.17 | 50.31 | 50.96 | 144,739 | +0.00(+0.00%) |
Jul 29, 2020 | 49.50 | 51.10 | 49.28 | 50.96 | 145,766 | +1.73(+3.51%) |
Jul 28, 2020 | 49.74 | 50.37 | 48.80 | 49.23 | 101,694 | -0.65(-1.30%) |
Jul 27, 2020 | 49.52 | 50.15 | 49.17 | 49.88 | 147,292 | +0.51(+1.04%) |
Jul 24, 2020 | 49.20 | 49.99 | 48.95 | 49.37 | 189,576 | +0.92(+1.89%) |
Jul 23, 2020 | 47.76 | 48.52 | 47.21 | 48.45 | 113,020 | +0.65(+1.35%) |
Jul 22, 2020 | 48.31 | 48.94 | 47.28 | 47.81 | 147,586 | -0.98(-2.02%) |
Jul 21, 2020 | 47.91 | 49.17 | 47.77 | 48.79 | 175,377 | +1.39(+2.93%) |
Jul 20, 2020 | 48.71 | 49.08 | 46.92 | 47.40 | 90,969 | -1.76(-3.59%) |
Jul 17, 2020 | 48.58 | 49.67 | 48.58 | 49.17 | 103,914 | +0.42(+0.87%) |
Jul 16, 2020 | 48.39 | 49.55 | 48.26 | 48.74 | 126,319 | +0.08(+0.16%) |
Jul 15, 2020 | 48.78 | 49.25 | 48.28 | 48.67 | 163,001 | +0.81(+1.69%) |
Jul 14, 2020 | 46.65 | 48.30 | 46.42 | 47.86 | 278,060 | +1.44(+3.10%) |
Jul 13, 2020 | 47.02 | 47.32 | 45.85 | 46.42 | 130,239 | -0.10(-0.21%) |
Jul 10, 2020 | 45.15 | 46.71 | 44.86 | 46.52 | 97,588 | +1.61(+3.59%) |
Jul 09, 2020 | 45.83 | 46.38 | 44.58 | 44.91 | 109,979 | -1.03(-2.25%) |
Jul 08, 2020 | 46.94 | 47.13 | 45.37 | 45.94 | 134,011 | -1.24(-2.64%) |
Jul 07, 2020 | 46.58 | 48.06 | 46.58 | 47.18 | 173,558 | -0.05(-0.10%) |
Jul 06, 2020 | 48.09 | 48.13 | 47.14 | 47.23 | 95,821 | -0.02(-0.04%) |
Jul 02, 2020 | 47.89 | 47.99 | 47.07 | 47.25 | 96,551 | +0.33(+0.70%) |
Jul 01, 2020 | 48.38 | 48.96 | 46.84 | 46.92 | 168,987 | -1.12(-2.33%) |
Jun 30, 2020 | 47.06 | 48.42 | 47.06 | 48.04 | 184,059 | +0.75(+1.59%) |
Jun 29, 2020 | 45.72 | 47.66 | 45.26 | 47.29 | 145,798 | +2.25(+4.99%) |
Jun 26, 2020 | 45.45 | 45.86 | 44.78 | 45.04 | 378,945 | -0.90(-1.95%) |
Jun 25, 2020 | 45.97 | 46.14 | 44.89 | 45.94 | 87,696 | -0.26(-0.56%) |
Jun 24, 2020 | 46.67 | 47.05 | 45.82 | 46.20 | 97,881 | -1.13(-2.38%) |
Jun 23, 2020 | 47.47 | 47.71 | 46.86 | 47.33 | 99,726 | +0.50(+1.07%) |
Jun 22, 2020 | 46.44 | 46.85 | 45.46 | 46.82 | 133,476 | +0.05(+0.10%) |
Jun 19, 2020 | 49.18 | 49.18 | 46.56 | 46.78 | 316,928 | -1.78(-3.67%) |
Jun 18, 2020 | 48.47 | 49.06 | 47.81 | 48.56 | 80,000 | -0.32(-0.65%) |
Jun 17, 2020 | 49.06 | 49.70 | 48.61 | 48.88 | 97,235 | +0.06(+0.12%) |
Jun 16, 2020 | 49.87 | 50.13 | 47.95 | 48.82 | 157,698 | +0.71(+1.48%) |
Jun 15, 2020 | 44.95 | 48.27 | 44.79 | 48.11 | 126,091 | +1.71(+3.68%) |
Jun 12, 2020 | 48.03 | 48.03 | 45.35 | 46.40 | 151,308 | +0.42(+0.92%) |
Jun 11, 2020 | 47.54 | 48.04 | 45.82 | 45.98 | 147,516 | -3.77(-7.58%) |
Jun 10, 2020 | 50.75 | 50.75 | 49.27 | 49.75 | 108,213 | -1.19(-2.33%) |
Jun 09, 2020 | 51.27 | 51.39 | 50.14 | 50.93 | 187,371 | -1.25(-2.40%) |
Jun 08, 2020 | 52.62 | 53.02 | 51.96 | 52.19 | 109,518 | +0.27(+0.52%) |
Jun 05, 2020 | 52.17 | 53.13 | 51.12 | 51.92 | 216,954 | +1.82(+3.64%) |
Jun 04, 2020 | 48.44 | 50.77 | 48.30 | 50.09 | 152,714 | +1.12(+2.28%) |
Jun 03, 2020 | 48.91 | 49.52 | 48.22 | 48.97 | 229,685 | +0.99(+2.07%) |
Jun 02, 2020 | 48.12 | 49.04 | 47.77 | 47.98 | 186,291 | +0.33(+0.69%) |
Jun 01, 2020 | 48.18 | 48.33 | 47.10 | 47.65 | 227,256 | -0.25(-0.52%) |
May 29, 2020 | 47.08 | 48.21 | 46.00 | 47.90 | 396,471 | +0.35(+0.73%) |
May 28, 2020 | 49.95 | 50.04 | 47.20 | 47.56 | 246,987 | -1.72(-3.48%) |
May 27, 2020 | 48.01 | 49.52 | 47.88 | 49.27 | 224,202 | +2.16(+4.58%) |
May 26, 2020 | 45.53 | 47.40 | 45.13 | 47.11 | 351,322 | +3.14(+7.15%) |
May 22, 2020 | 44.19 | 44.90 | 43.47 | 43.97 | 147,886 | +0.02(+0.04%) |
May 21, 2020 | 44.93 | 45.00 | 43.90 | 43.95 | 116,845 | -0.75(-1.68%) |
May 20, 2020 | 44.36 | 45.63 | 44.07 | 44.70 | 113,026 | +1.24(+2.85%) |
May 19, 2020 | 44.41 | 45.33 | 43.46 | 43.46 | 122,052 | -1.21(-2.71%) |
May 18, 2020 | 43.02 | 44.80 | 42.96 | 44.67 | 136,887 | +3.51(+8.52%) |
May 15, 2020 | 40.84 | 41.71 | 40.71 | 41.17 | 132,843 | +0.09(+0.21%) |
May 14, 2020 | 40.29 | 41.09 | 39.14 | 41.08 | 135,191 | -0.11(-0.26%) |
May 13, 2020 | 42.51 | 42.65 | 40.81 | 41.19 | 132,429 | -1.89(-4.39%) |
May 12, 2020 | 46.52 | 46.52 | 43.03 | 43.08 | 264,052 | -3.19(-6.89%) |
May 11, 2020 | 45.56 | 46.61 | 45.18 | 46.27 | 233,548 | -0.26(-0.56%) |
May 08, 2020 | 45.25 | 46.73 | 45.07 | 46.53 | 150,750 | +2.18(+4.92%) |
May 07, 2020 | 44.76 | 46.79 | 44.15 | 44.35 | 144,062 | -0.22(-0.50%) |
May 06, 2020 | 45.80 | 45.80 | 44.25 | 44.57 | 132,417 | -1.07(-2.34%) |
May 05, 2020 | 45.82 | 47.16 | 45.29 | 45.63 | 184,666 | +0.41(+0.91%) |
May 04, 2020 | 46.10 | 46.10 | 44.06 | 45.22 | 192,814 | -1.39(-2.99%) |