Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.74 | 49.74 | 48.48 | 49.63 | 25,729 | +0.06(+0.13%) |
Jul 30, 2020 | 48.70 | 49.63 | 48.70 | 49.57 | 6,321 | -0.06(-0.12%) |
Jul 29, 2020 | 49.13 | 49.63 | 49.13 | 49.63 | 649 | +0.41(+0.83%) |
Jul 28, 2020 | 48.54 | 49.45 | 48.54 | 49.22 | 4,455 | +1.51(+3.16%) |
Jul 27, 2020 | 49.21 | 49.21 | 47.41 | 47.71 | 2,368 | -1.30(-2.64%) |
Jul 24, 2020 | 49.74 | 49.74 | 49.01 | 49.01 | 317 | -0.63(-1.27%) |
Jul 23, 2020 | 49.76 | 50.24 | 49.64 | 49.64 | 2,719 | -0.01(-0.02%) |
Jul 22, 2020 | 46.61 | 49.76 | 46.61 | 49.65 | 2,723 | +1.64(+3.41%) |
Jul 21, 2020 | 48.11 | 48.96 | 47.73 | 48.01 | 4,973 | +0.49(+1.03%) |
Jul 20, 2020 | 48.42 | 48.42 | 47.52 | 47.52 | 1,046 | -1.47(-3.00%) |
Jul 17, 2020 | 47.85 | 48.99 | 47.85 | 48.99 | 1,694 | +2.14(+4.57%) |
Jul 16, 2020 | 45.41 | 46.91 | 45.41 | 46.84 | 2,001 | +1.06(+2.32%) |
Jul 15, 2020 | 47.21 | 47.21 | 45.78 | 45.78 | 1,248 | -0.48(-1.03%) |
Jul 14, 2020 | 46.02 | 46.26 | 46.02 | 46.26 | 873 | +1.04(+2.30%) |
Jul 13, 2020 | 45.14 | 46.17 | 45.11 | 45.22 | 2,396 | -0.09(-0.19%) |
Jul 10, 2020 | 44.31 | 45.31 | 43.89 | 45.31 | 2,541 | +1.78(+4.10%) |
Jul 09, 2020 | 43.28 | 43.61 | 43.27 | 43.52 | 4,123 | -1.24(-2.76%) |
Jul 08, 2020 | 44.06 | 44.86 | 43.82 | 44.76 | 1,182 | +0.69(+1.56%) |
Jul 07, 2020 | 43.55 | 44.20 | 43.55 | 44.07 | 1,637 | -0.51(-1.14%) |
Jul 06, 2020 | 44.95 | 44.95 | 44.15 | 44.58 | 3,284 | -0.82(-1.81%) |
Jul 02, 2020 | 46.43 | 46.43 | 45.40 | 45.40 | 1,270 | +0.01(+0.03%) |
Jul 01, 2020 | 43.78 | 45.39 | 43.78 | 45.39 | 2,786 | +1.89(+4.35%) |
Jun 30, 2020 | 43.08 | 43.50 | 42.67 | 43.50 | 2,585 | +0.72(+1.67%) |
Jun 29, 2020 | 41.69 | 42.78 | 41.69 | 42.78 | 38,477 | +1.36(+3.28%) |
Jun 26, 2020 | 41.65 | 42.94 | 41.42 | 41.42 | 3,811 | -0.80(-1.89%) |
Jun 25, 2020 | 41.45 | 42.22 | 41.45 | 42.22 | 1,660 | -1.08(-2.50%) |
Jun 24, 2020 | 43.16 | 43.71 | 41.41 | 43.30 | 3,247 | -0.84(-1.91%) |
Jun 23, 2020 | 45.71 | 45.71 | 43.97 | 44.15 | 2,078 | -1.05(-2.32%) |
Jun 22, 2020 | 43.92 | 45.25 | 43.48 | 45.19 | 10,034 | +0.83(+1.87%) |
Jun 19, 2020 | 47.94 | 47.94 | 44.36 | 44.36 | 3,811 | -2.49(-5.32%) |
Jun 18, 2020 | 46.01 | 46.85 | 45.89 | 46.85 | 13,153 | +0.09(+0.20%) |
Jun 17, 2020 | 46.59 | 47.32 | 46.20 | 46.76 | 6,382 | -0.17(-0.36%) |
Jun 16, 2020 | 48.99 | 49.27 | 46.93 | 46.93 | 6,728 | +0.26(+0.56%) |
Jun 15, 2020 | 44.12 | 46.99 | 43.82 | 46.67 | 5,980 | +0.53(+1.16%) |
Jun 12, 2020 | 48.84 | 48.84 | 45.53 | 46.14 | 4,658 | -0.19(-0.40%) |
Jun 11, 2020 | 48.46 | 48.68 | 45.90 | 46.32 | 16,686 | -4.36(-8.60%) |
Jun 10, 2020 | 51.33 | 51.33 | 50.58 | 50.68 | 3,444 | -0.72(-1.40%) |
Jun 09, 2020 | 53.16 | 53.16 | 50.53 | 51.40 | 6,218 | -1.89(-3.55%) |
Jun 08, 2020 | 50.36 | 53.29 | 50.36 | 53.29 | 5,075 | +2.71(+5.36%) |
Jun 05, 2020 | 49.56 | 52.23 | 49.56 | 50.58 | 14,188 | +1.55(+3.16%) |
Jun 04, 2020 | 50.40 | 50.56 | 48.01 | 49.03 | 7,568 | -2.12(-4.15%) |
Jun 03, 2020 | 51.04 | 51.17 | 50.79 | 51.15 | 4,613 | +1.42(+2.85%) |
Jun 02, 2020 | 49.27 | 49.76 | 48.78 | 49.73 | 18,072 | +0.42(+0.85%) |
Jun 01, 2020 | 47.60 | 49.70 | 47.60 | 49.31 | 4,668 | +1.16(+2.40%) |
May 29, 2020 | 47.69 | 48.54 | 46.62 | 48.16 | 5,082 | +0.69(+1.45%) |
May 28, 2020 | 47.02 | 47.85 | 47.02 | 47.47 | 10,953 | +2.57(+5.72%) |
May 27, 2020 | 45.33 | 45.40 | 44.33 | 44.90 | 3,136 | +1.09(+2.50%) |
May 26, 2020 | 44.39 | 45.47 | 43.78 | 43.80 | 7,574 | +0.59(+1.37%) |
May 22, 2020 | 42.09 | 43.21 | 42.09 | 43.21 | 3,811 | +0.87(+2.04%) |
May 21, 2020 | 42.77 | 42.77 | 42.33 | 42.35 | 1,391 | -0.84(-1.94%) |
May 20, 2020 | 43.51 | 43.54 | 43.07 | 43.18 | 1,603 | +0.31(+0.73%) |
May 19, 2020 | 44.19 | 44.19 | 42.87 | 42.87 | 3,080 | -1.39(-3.14%) |
May 18, 2020 | 43.50 | 44.26 | 42.84 | 44.26 | 8,747 | +3.64(+8.96%) |
May 15, 2020 | 40.63 | 40.66 | 39.64 | 40.62 | 1,376 | -0.93(-2.23%) |
May 14, 2020 | 39.30 | 41.55 | 39.25 | 41.55 | 3,254 | +0.76(+1.87%) |
May 13, 2020 | 40.14 | 40.81 | 39.98 | 40.79 | 1,869 | -1.06(-2.53%) |
May 12, 2020 | 42.32 | 42.33 | 41.83 | 41.84 | 2,397 | -0.76(-1.79%) |
May 11, 2020 | 42.60 | 42.61 | 42.60 | 42.61 | 153 | -0.40(-0.93%) |
May 08, 2020 | 42.51 | 43.30 | 42.10 | 43.01 | 25,835 | +1.92(+4.67%) |
May 07, 2020 | 41.11 | 42.41 | 41.07 | 41.09 | 3,883 | +0.18(+0.44%) |
May 06, 2020 | 42.64 | 42.64 | 40.91 | 40.91 | 1,505 | -3.02(-6.87%) |
May 05, 2020 | 44.74 | 44.76 | 43.93 | 43.93 | 1,259 | +0.85(+1.98%) |
May 04, 2020 | 42.45 | 43.07 | 41.74 | 43.07 | 1,291 | +0.69(+1.62%) |