Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.91 | 49.10 | 47.80 | 49.02 | 961,507 | +0.08(+0.15%) |
Jul 30, 2020 | 48.41 | 49.39 | 47.90 | 48.94 | 1,432,018 | -0.47(-0.95%) |
Jul 29, 2020 | 49.08 | 49.55 | 48.56 | 49.41 | 1,277,744 | +0.73(+1.50%) |
Jul 28, 2020 | 47.55 | 49.05 | 47.52 | 48.68 | 464,924 | +0.93(+1.94%) |
Jul 27, 2020 | 47.13 | 47.82 | 46.15 | 47.75 | 831,025 | +0.24(+0.50%) |
Jul 24, 2020 | 48.44 | 48.58 | 47.48 | 47.52 | 1,067,668 | -0.94(-1.94%) |
Jul 23, 2020 | 48.53 | 49.20 | 48.03 | 48.46 | 1,193,673 | -0.50(-1.03%) |
Jul 22, 2020 | 47.50 | 49.12 | 47.50 | 48.97 | 415,608 | +1.04(+2.18%) |
Jul 21, 2020 | 48.05 | 48.91 | 47.80 | 47.92 | 708,461 | +0.40(+0.85%) |
Jul 20, 2020 | 47.32 | 48.14 | 46.81 | 47.52 | 881,864 | -1.03(-2.13%) |
Jul 17, 2020 | 48.47 | 48.87 | 48.00 | 48.55 | 886,969 | +0.26(+0.54%) |
Jul 16, 2020 | 48.54 | 48.86 | 47.76 | 48.29 | 1,301,007 | -0.65(-1.32%) |
Jul 15, 2020 | 49.63 | 49.87 | 48.42 | 48.94 | 1,470,090 | +0.30(+0.62%) |
Jul 14, 2020 | 48.49 | 49.28 | 48.11 | 48.64 | 548,267 | -0.09(-0.19%) |
Jul 13, 2020 | 49.10 | 49.90 | 48.11 | 48.73 | 622,896 | +0.04(+0.09%) |
Jul 10, 2020 | 47.96 | 49.03 | 47.96 | 48.69 | 597,138 | +0.71(+1.47%) |
Jul 09, 2020 | 48.34 | 48.72 | 47.11 | 47.98 | 484,838 | -0.62(-1.28%) |
Jul 08, 2020 | 48.60 | 49.35 | 48.32 | 48.60 | 716,855 | +0.01(+0.02%) |
Jul 07, 2020 | 50.43 | 50.52 | 48.57 | 48.59 | 1,622,991 | -2.70(-5.26%) |
Jul 06, 2020 | 51.55 | 51.85 | 50.87 | 51.30 | 871,309 | +1.15(+2.30%) |
Jul 02, 2020 | 50.89 | 51.20 | 50.02 | 50.14 | 1,151,122 | +0.43(+0.86%) |
Jul 01, 2020 | 49.70 | 50.75 | 49.44 | 49.71 | 612,171 | +0.34(+0.68%) |
Jun 30, 2020 | 49.40 | 50.05 | 48.86 | 49.38 | 1,015,261 | +0.06(+0.12%) |
Jun 29, 2020 | 49.40 | 49.81 | 48.28 | 49.32 | 729,189 | +0.59(+1.22%) |
Jun 26, 2020 | 48.90 | 49.78 | 48.27 | 48.73 | 2,052,639 | -0.53(-1.07%) |
Jun 25, 2020 | 48.68 | 49.38 | 47.81 | 49.25 | 2,097,813 | +0.13(+0.25%) |
Jun 24, 2020 | 50.71 | 50.88 | 47.74 | 49.13 | 1,720,207 | -2.69(-5.18%) |
Jun 23, 2020 | 52.89 | 53.07 | 51.46 | 51.81 | 1,040,140 | -0.26(-0.50%) |
Jun 22, 2020 | 51.88 | 52.18 | 50.74 | 52.07 | 1,245,808 | -0.09(-0.18%) |
Jun 19, 2020 | 54.79 | 54.85 | 52.10 | 52.16 | 4,744,938 | -1.94(-3.58%) |
Jun 18, 2020 | 52.85 | 54.15 | 52.65 | 54.10 | 1,600,736 | +0.33(+0.60%) |
Jun 17, 2020 | 55.55 | 55.63 | 53.44 | 53.77 | 788,813 | -1.37(-2.48%) |
Jun 16, 2020 | 55.13 | 56.15 | 54.23 | 55.14 | 867,965 | +2.51(+4.77%) |
Jun 15, 2020 | 50.44 | 53.04 | 50.34 | 52.63 | 1,318,495 | -0.09(-0.17%) |
Jun 12, 2020 | 52.75 | 52.75 | 50.59 | 52.72 | 905,784 | +2.25(+4.46%) |
Jun 11, 2020 | 50.73 | 52.01 | 50.42 | 50.47 | 893,429 | -3.27(-6.08%) |
Jun 10, 2020 | 55.89 | 55.89 | 53.36 | 53.74 | 1,246,039 | -2.64(-4.68%) |
Jun 09, 2020 | 55.99 | 56.90 | 55.31 | 56.37 | 1,417,251 | -1.08(-1.89%) |
Jun 08, 2020 | 56.22 | 57.77 | 56.22 | 57.46 | 1,067,933 | +2.26(+4.10%) |
Jun 05, 2020 | 56.45 | 58.39 | 54.82 | 55.20 | 1,189,531 | +1.69(+3.16%) |
Jun 04, 2020 | 52.46 | 53.70 | 51.02 | 53.51 | 1,022,966 | +0.59(+1.12%) |
Jun 03, 2020 | 50.53 | 53.26 | 50.12 | 52.91 | 1,167,032 | +3.25(+6.55%) |
Jun 02, 2020 | 49.45 | 49.92 | 49.06 | 49.66 | 999,148 | +0.83(+1.71%) |
Jun 01, 2020 | 47.68 | 49.23 | 47.33 | 48.83 | 782,177 | +1.18(+2.47%) |
May 29, 2020 | 48.37 | 48.53 | 47.34 | 47.65 | 1,962,252 | -1.33(-2.72%) |
May 28, 2020 | 49.68 | 49.68 | 48.21 | 48.98 | 1,705,532 | -0.02(-0.03%) |
May 27, 2020 | 50.12 | 50.25 | 48.24 | 49.00 | 1,121,650 | +0.33(+0.69%) |
May 26, 2020 | 47.33 | 48.68 | 46.78 | 48.67 | 2,313,959 | +3.40(+7.52%) |
May 22, 2020 | 46.67 | 46.87 | 45.05 | 45.26 | 1,261,936 | -1.43(-3.06%) |
May 21, 2020 | 45.92 | 47.00 | 45.84 | 46.69 | 1,315,493 | +0.51(+1.10%) |
May 20, 2020 | 45.60 | 46.36 | 45.05 | 46.18 | 1,192,295 | +1.25(+2.79%) |
May 19, 2020 | 45.86 | 46.01 | 44.88 | 44.93 | 1,073,109 | -1.16(-2.52%) |
May 18, 2020 | 44.90 | 46.52 | 44.81 | 46.09 | 1,490,958 | +3.14(+7.30%) |
May 15, 2020 | 43.88 | 44.23 | 41.75 | 42.95 | 1,223,456 | -1.45(-3.27%) |
May 14, 2020 | 44.26 | 44.48 | 42.60 | 44.40 | 1,977,667 | -0.73(-1.61%) |
May 13, 2020 | 45.46 | 45.72 | 44.04 | 45.13 | 1,869,237 | -0.73(-1.58%) |
May 12, 2020 | 49.31 | 49.44 | 45.77 | 45.86 | 1,605,997 | -3.35(-6.81%) |
May 11, 2020 | 49.66 | 50.22 | 48.95 | 49.21 | 877,777 | -1.26(-2.50%) |
May 08, 2020 | 51.09 | 52.22 | 50.35 | 50.47 | 710,026 | +0.48(+0.95%) |
May 07, 2020 | 49.48 | 50.69 | 49.29 | 49.99 | 994,141 | +1.26(+2.58%) |
May 06, 2020 | 49.94 | 50.18 | 48.69 | 48.73 | 953,230 | -1.11(-2.23%) |
May 05, 2020 | 49.36 | 50.49 | 49.36 | 49.84 | 450,963 | +1.04(+2.14%) |
May 04, 2020 | 49.41 | 49.93 | 48.16 | 48.80 | 860,649 | -1.36(-2.71%) |