Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.55 | 57.98 | 54.50 | 56.01 | 912,749 | -1.95(-3.37%) |
Jul 30, 2020 | 57.60 | 58.42 | 56.19 | 57.96 | 1,261,517 | +3.83(+7.08%) |
Jul 29, 2020 | 53.10 | 54.52 | 52.90 | 54.13 | 551,273 | +1.17(+2.21%) |
Jul 28, 2020 | 53.64 | 54.02 | 52.72 | 52.96 | 736,343 | -1.14(-2.11%) |
Jul 27, 2020 | 53.84 | 54.63 | 53.19 | 54.10 | 725,707 | +0.00(+0.00%) |
Jul 24, 2020 | 54.54 | 54.54 | 53.50 | 54.10 | 400,887 | -0.22(-0.41%) |
Jul 23, 2020 | 53.81 | 54.61 | 53.81 | 54.32 | 490,873 | +0.36(+0.66%) |
Jul 22, 2020 | 53.59 | 54.39 | 53.39 | 53.97 | 360,467 | +1.08(+2.05%) |
Jul 21, 2020 | 52.75 | 53.73 | 52.57 | 52.88 | 462,278 | +0.54(+1.03%) |
Jul 20, 2020 | 53.00 | 53.54 | 51.98 | 52.34 | 478,376 | -1.08(-2.01%) |
Jul 17, 2020 | 52.87 | 53.91 | 52.57 | 53.42 | 703,692 | +0.84(+1.59%) |
Jul 16, 2020 | 52.77 | 54.38 | 52.13 | 52.58 | 543,898 | -0.22(-0.42%) |
Jul 15, 2020 | 52.79 | 53.25 | 51.90 | 52.81 | 664,757 | +1.13(+2.18%) |
Jul 14, 2020 | 49.07 | 51.97 | 48.39 | 51.68 | 1,133,321 | +2.61(+5.32%) |
Jul 13, 2020 | 47.12 | 49.67 | 46.83 | 49.07 | 1,097,563 | +2.68(+5.78%) |
Jul 10, 2020 | 45.64 | 46.44 | 45.33 | 46.39 | 554,165 | +0.80(+1.76%) |
Jul 09, 2020 | 46.18 | 46.51 | 44.68 | 45.59 | 446,799 | -0.81(-1.75%) |
Jul 08, 2020 | 47.22 | 47.22 | 45.91 | 46.40 | 316,421 | -0.70(-1.49%) |
Jul 07, 2020 | 47.57 | 48.02 | 47.04 | 47.10 | 537,251 | -1.11(-2.30%) |
Jul 06, 2020 | 48.00 | 48.85 | 47.43 | 48.21 | 681,388 | +1.57(+3.37%) |
Jul 02, 2020 | 47.07 | 48.45 | 46.50 | 46.64 | 697,130 | +0.59(+1.28%) |
Jul 01, 2020 | 46.18 | 47.51 | 45.66 | 46.05 | 570,590 | -1.28(-2.70%) |
Jun 30, 2020 | 46.12 | 47.59 | 45.78 | 47.33 | 871,968 | +0.82(+1.76%) |
Jun 29, 2020 | 45.71 | 47.06 | 45.65 | 46.51 | 550,141 | +1.54(+3.42%) |
Jun 26, 2020 | 45.81 | 46.11 | 44.84 | 44.97 | 856,735 | -1.14(-2.48%) |
Jun 25, 2020 | 44.96 | 46.27 | 44.42 | 46.12 | 710,178 | +0.78(+1.71%) |
Jun 24, 2020 | 45.89 | 46.16 | 45.13 | 45.34 | 824,741 | -1.27(-2.73%) |
Jun 23, 2020 | 46.80 | 47.11 | 46.41 | 46.61 | 437,901 | +0.34(+0.74%) |
Jun 22, 2020 | 45.99 | 46.72 | 45.22 | 46.27 | 504,286 | -0.02(-0.04%) |
Jun 19, 2020 | 46.73 | 47.23 | 45.49 | 46.29 | 824,743 | +0.06(+0.13%) |
Jun 18, 2020 | 46.10 | 47.23 | 45.91 | 46.23 | 431,258 | -0.42(-0.90%) |
Jun 17, 2020 | 48.07 | 48.07 | 46.54 | 46.64 | 405,795 | -1.39(-2.90%) |
Jun 16, 2020 | 49.81 | 50.43 | 47.53 | 48.04 | 531,023 | +0.55(+1.15%) |
Jun 15, 2020 | 45.24 | 48.02 | 45.10 | 47.49 | 546,889 | +0.36(+0.76%) |
Jun 12, 2020 | 48.68 | 48.68 | 45.85 | 47.13 | 550,180 | +0.69(+1.49%) |
Jun 11, 2020 | 47.61 | 47.80 | 46.40 | 46.44 | 587,949 | -3.54(-7.09%) |
Jun 10, 2020 | 52.42 | 52.58 | 49.91 | 49.98 | 669,123 | -2.58(-4.90%) |
Jun 09, 2020 | 52.93 | 53.42 | 51.82 | 52.56 | 446,098 | -1.73(-3.19%) |
Jun 08, 2020 | 54.70 | 55.14 | 53.68 | 54.29 | 557,588 | +0.52(+0.97%) |
Jun 05, 2020 | 53.87 | 55.43 | 53.22 | 53.77 | 568,930 | +1.68(+3.23%) |
Jun 04, 2020 | 50.31 | 52.09 | 49.84 | 52.09 | 730,622 | +1.34(+2.64%) |
Jun 03, 2020 | 49.72 | 50.88 | 49.50 | 50.75 | 459,865 | +2.06(+4.22%) |
Jun 02, 2020 | 48.84 | 49.17 | 48.28 | 48.69 | 693,280 | +0.41(+0.85%) |
Jun 01, 2020 | 47.22 | 48.88 | 46.70 | 48.28 | 656,422 | +1.15(+2.44%) |
May 29, 2020 | 48.55 | 48.55 | 46.08 | 47.13 | 769,432 | -2.12(-4.30%) |
May 28, 2020 | 50.30 | 50.30 | 48.39 | 49.25 | 1,129,675 | -0.36(-0.72%) |
May 27, 2020 | 49.96 | 51.17 | 48.39 | 49.61 | 770,269 | +0.93(+1.91%) |
May 26, 2020 | 46.28 | 49.48 | 46.12 | 48.68 | 1,052,611 | +4.44(+10.03%) |
May 22, 2020 | 44.14 | 44.43 | 43.54 | 44.24 | 647,678 | +0.63(+1.45%) |
May 21, 2020 | 43.45 | 44.25 | 43.20 | 43.61 | 607,087 | +0.01(+0.02%) |
May 20, 2020 | 41.91 | 43.88 | 41.91 | 43.60 | 467,876 | +2.26(+5.47%) |
May 19, 2020 | 42.24 | 42.28 | 41.01 | 41.34 | 515,600 | -0.73(-1.72%) |
May 18, 2020 | 40.53 | 42.57 | 40.53 | 42.06 | 751,235 | +3.04(+7.78%) |
May 15, 2020 | 38.73 | 39.57 | 38.21 | 39.02 | 541,040 | +0.04(+0.11%) |
May 14, 2020 | 38.10 | 39.48 | 36.56 | 38.98 | 494,129 | +0.23(+0.59%) |
May 13, 2020 | 40.11 | 40.43 | 38.41 | 38.75 | 662,313 | -1.77(-4.37%) |
May 12, 2020 | 42.88 | 43.24 | 40.49 | 40.52 | 675,769 | -2.32(-5.42%) |
May 11, 2020 | 42.65 | 43.20 | 41.68 | 42.84 | 592,744 | -0.64(-1.47%) |
May 08, 2020 | 42.75 | 43.87 | 42.75 | 43.48 | 440,519 | +1.43(+3.40%) |
May 07, 2020 | 41.96 | 42.68 | 41.74 | 42.05 | 366,608 | +0.81(+1.96%) |
May 06, 2020 | 42.34 | 42.34 | 40.79 | 41.24 | 546,377 | -0.46(-1.10%) |
May 05, 2020 | 43.38 | 45.89 | 41.45 | 41.70 | 1,183,875 | -0.51(-1.21%) |
May 04, 2020 | 42.44 | 42.44 | 41.18 | 42.21 | 779,463 | -0.55(-1.29%) |