Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.16 | 51.16 | 50.02 | 50.81 | 25,802 | -0.08(-0.16%) |
Jul 30, 2020 | 50.10 | 51.05 | 50.03 | 50.89 | 20,826 | +0.29(+0.57%) |
Jul 29, 2020 | 49.84 | 50.73 | 49.84 | 50.60 | 74,472 | +1.08(+2.18%) |
Jul 28, 2020 | 50.26 | 50.26 | 49.50 | 49.52 | 21,917 | -0.63(-1.27%) |
Jul 27, 2020 | 49.59 | 50.16 | 49.44 | 50.15 | 15,073 | +0.90(+1.83%) |
Jul 24, 2020 | 48.78 | 49.52 | 48.75 | 49.25 | 67,429 | -0.42(-0.85%) |
Jul 23, 2020 | 50.12 | 50.81 | 49.46 | 49.67 | 40,962 | -0.41(-0.82%) |
Jul 22, 2020 | 49.85 | 50.30 | 49.83 | 50.08 | 61,143 | +0.25(+0.50%) |
Jul 21, 2020 | 50.42 | 50.42 | 49.73 | 49.84 | 135,536 | -0.13(-0.26%) |
Jul 20, 2020 | 49.50 | 50.02 | 49.36 | 49.97 | 34,647 | +0.67(+1.36%) |
Jul 17, 2020 | 48.97 | 49.36 | 48.72 | 49.30 | 73,375 | +0.55(+1.14%) |
Jul 16, 2020 | 48.68 | 48.89 | 48.46 | 48.74 | 15,707 | -0.29(-0.60%) |
Jul 15, 2020 | 48.72 | 49.10 | 48.32 | 49.04 | 159,306 | +1.14(+2.37%) |
Jul 14, 2020 | 47.03 | 47.90 | 46.51 | 47.90 | 59,808 | +0.78(+1.66%) |
Jul 13, 2020 | 49.00 | 49.10 | 47.12 | 47.12 | 18,114 | -1.33(-2.74%) |
Jul 10, 2020 | 48.33 | 48.58 | 48.12 | 48.45 | 44,751 | -0.03(-0.06%) |
Jul 09, 2020 | 48.85 | 48.85 | 47.71 | 48.48 | 41,900 | -0.17(-0.35%) |
Jul 08, 2020 | 48.25 | 48.65 | 48.06 | 48.65 | 44,744 | +0.64(+1.34%) |
Jul 07, 2020 | 48.22 | 48.84 | 47.98 | 48.00 | 48,212 | -0.47(-0.96%) |
Jul 06, 2020 | 48.90 | 48.91 | 48.37 | 48.47 | 195,549 | +0.51(+1.06%) |
Jul 02, 2020 | 48.56 | 48.60 | 47.96 | 47.96 | 35,780 | +0.09(+0.19%) |
Jul 01, 2020 | 47.61 | 48.12 | 47.42 | 47.87 | 155,636 | +0.44(+0.93%) |
Jun 30, 2020 | 46.69 | 47.43 | 46.69 | 47.42 | 44,992 | +0.69(+1.49%) |
Jun 29, 2020 | 46.62 | 46.80 | 45.81 | 46.73 | 11,485 | +0.46(+0.99%) |
Jun 26, 2020 | 46.98 | 46.98 | 46.16 | 46.27 | 15,723 | -0.62(-1.33%) |
Jun 25, 2020 | 46.17 | 46.90 | 45.76 | 46.90 | 19,339 | +0.52(+1.11%) |
Jun 24, 2020 | 47.14 | 47.14 | 45.92 | 46.38 | 32,492 | -1.28(-2.69%) |
Jun 23, 2020 | 47.97 | 48.08 | 47.65 | 47.66 | 69,039 | +0.20(+0.42%) |
Jun 22, 2020 | 47.02 | 47.51 | 46.85 | 47.46 | 18,010 | +0.40(+0.84%) |
Jun 19, 2020 | 47.53 | 47.58 | 46.67 | 47.07 | 27,011 | +0.09(+0.19%) |
Jun 18, 2020 | 46.67 | 47.29 | 46.67 | 46.98 | 9,843 | +0.08(+0.17%) |
Jun 17, 2020 | 47.23 | 47.28 | 46.73 | 46.90 | 15,644 | -0.10(-0.21%) |
Jun 16, 2020 | 47.41 | 47.43 | 46.84 | 47.00 | 141,907 | +0.68(+1.46%) |
Jun 15, 2020 | 44.22 | 46.41 | 44.22 | 46.32 | 20,471 | +1.09(+2.41%) |
Jun 12, 2020 | 45.87 | 45.87 | 44.19 | 45.23 | 65,917 | +0.70(+1.58%) |
Jun 11, 2020 | 45.87 | 46.08 | 44.53 | 44.53 | 51,914 | -2.84(-5.99%) |
Jun 10, 2020 | 47.67 | 47.72 | 47.11 | 47.37 | 29,434 | -0.11(-0.23%) |
Jun 09, 2020 | 47.32 | 47.83 | 47.24 | 47.47 | 48,130 | -0.30(-0.62%) |
Jun 08, 2020 | 47.81 | 47.81 | 47.42 | 47.77 | 36,665 | +0.39(+0.82%) |
Jun 05, 2020 | 47.72 | 47.87 | 47.29 | 47.39 | 45,759 | +0.69(+1.49%) |
Jun 04, 2020 | 47.44 | 47.44 | 46.47 | 46.69 | 28,779 | -0.91(-1.92%) |
Jun 03, 2020 | 47.47 | 47.82 | 47.44 | 47.60 | 48,220 | +0.44(+0.93%) |
Jun 02, 2020 | 46.85 | 47.21 | 46.48 | 47.17 | 232,658 | +0.24(+0.50%) |
Jun 01, 2020 | 46.44 | 47.15 | 46.44 | 46.93 | 114,974 | +0.40(+0.85%) |
May 29, 2020 | 45.95 | 46.55 | 45.69 | 46.54 | 26,407 | +0.57(+1.24%) |
May 28, 2020 | 46.53 | 46.92 | 45.85 | 45.97 | 94,965 | -0.14(-0.30%) |
May 27, 2020 | 46.14 | 46.14 | 44.53 | 46.11 | 75,377 | +0.52(+1.13%) |
May 26, 2020 | 46.38 | 46.38 | 45.59 | 45.59 | 65,661 | +0.32(+0.70%) |
May 22, 2020 | 44.91 | 45.27 | 44.76 | 45.27 | 24,693 | +0.47(+1.04%) |
May 21, 2020 | 44.68 | 45.04 | 44.44 | 44.81 | 33,768 | +0.04(+0.09%) |
May 20, 2020 | 44.73 | 45.03 | 44.69 | 44.77 | 25,198 | +0.63(+1.42%) |
May 19, 2020 | 44.20 | 44.75 | 44.09 | 44.14 | 27,233 | -0.20(-0.46%) |
May 18, 2020 | 44.25 | 44.63 | 44.24 | 44.34 | 21,768 | +1.55(+3.63%) |
May 15, 2020 | 42.00 | 42.87 | 42.00 | 42.79 | 39,006 | +0.71(+1.70%) |
May 14, 2020 | 41.21 | 42.11 | 40.66 | 42.08 | 36,277 | +0.22(+0.52%) |
May 13, 2020 | 42.53 | 42.91 | 41.21 | 41.86 | 69,959 | -1.01(-2.36%) |
May 12, 2020 | 44.25 | 44.36 | 42.87 | 42.87 | 101,178 | -1.49(-3.35%) |
May 11, 2020 | 43.38 | 44.57 | 43.38 | 44.36 | 88,977 | +0.65(+1.50%) |
May 08, 2020 | 43.32 | 43.90 | 43.18 | 43.70 | 36,889 | +0.97(+2.28%) |
May 07, 2020 | 42.74 | 43.02 | 42.41 | 42.73 | 36,856 | +0.68(+1.63%) |
May 06, 2020 | 41.94 | 42.49 | 41.68 | 42.05 | 141,273 | +0.39(+0.93%) |
May 05, 2020 | 41.52 | 42.18 | 41.49 | 41.66 | 191,581 | +0.81(+1.99%) |
May 04, 2020 | 40.01 | 40.87 | 40.01 | 40.85 | 249,421 | +0.41(+1.01%) |