Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.26 | 47.26 | 46.34 | 46.48 | 7,150 | -0.76(-1.60%) |
Jul 30, 2020 | 46.92 | 47.28 | 46.92 | 47.24 | 1,018 | -0.32(-0.68%) |
Jul 29, 2020 | 47.28 | 47.63 | 47.28 | 47.56 | 1,412 | +0.55(+1.18%) |
Jul 28, 2020 | 47.10 | 47.22 | 47.01 | 47.01 | 3,486 | -0.21(-0.45%) |
Jul 27, 2020 | 47.14 | 47.34 | 47.11 | 47.22 | 2,267 | +0.40(+0.86%) |
Jul 24, 2020 | 46.70 | 46.87 | 46.55 | 46.82 | 866 | -0.31(-0.66%) |
Jul 23, 2020 | 47.12 | 47.13 | 47.08 | 47.13 | 2,381 | -0.22(-0.47%) |
Jul 22, 2020 | 47.35 | 47.35 | 47.35 | 47.35 | 247 | +0.28(+0.59%) |
Jul 21, 2020 | 47.07 | 47.07 | 47.07 | 47.07 | 339 | +0.06(+0.14%) |
Jul 20, 2020 | 46.86 | 47.01 | 46.86 | 47.01 | 592 | +0.24(+0.52%) |
Jul 17, 2020 | 46.61 | 46.76 | 46.60 | 46.76 | 4,225 | +0.23(+0.49%) |
Jul 16, 2020 | 46.45 | 46.56 | 46.45 | 46.54 | 1,557 | +0.20(+0.44%) |
Jul 15, 2020 | 46.72 | 46.72 | 46.32 | 46.34 | 1,774 | +0.03(+0.07%) |
Jul 14, 2020 | 45.85 | 46.30 | 45.54 | 46.30 | 18,008 | +0.67(+1.47%) |
Jul 13, 2020 | 46.07 | 46.07 | 45.63 | 45.63 | 615 | -0.42(-0.90%) |
Jul 10, 2020 | 45.68 | 46.05 | 45.62 | 46.05 | 6,608 | +0.41(+0.89%) |
Jul 09, 2020 | 46.69 | 46.69 | 45.63 | 45.64 | 14,631 | -0.54(-1.16%) |
Jul 08, 2020 | 45.88 | 46.19 | 45.88 | 46.18 | 9,926 | +0.42(+0.91%) |
Jul 07, 2020 | 46.09 | 46.09 | 45.76 | 45.76 | 127 | -0.53(-1.14%) |
Jul 06, 2020 | 46.22 | 46.39 | 46.08 | 46.29 | 9,562 | +0.79(+1.75%) |
Jul 02, 2020 | 45.55 | 45.73 | 45.42 | 45.49 | 5,742 | +0.32(+0.72%) |
Jul 01, 2020 | 45.23 | 45.58 | 45.17 | 45.17 | 13,634 | +0.11(+0.25%) |
Jun 30, 2020 | 44.79 | 45.07 | 44.79 | 45.06 | 1,705 | +0.36(+0.81%) |
Jun 29, 2020 | 44.69 | 44.79 | 44.43 | 44.70 | 13,094 | +0.32(+0.72%) |
Jun 26, 2020 | 44.54 | 44.60 | 44.32 | 44.38 | 1,950 | -0.42(-0.95%) |
Jun 25, 2020 | 44.31 | 44.80 | 44.24 | 44.80 | 16,808 | +0.33(+0.74%) |
Jun 24, 2020 | 44.97 | 44.97 | 44.36 | 44.47 | 5,222 | -0.81(-1.79%) |
Jun 23, 2020 | 45.36 | 45.39 | 45.28 | 45.28 | 2,276 | +0.19(+0.41%) |
Jun 22, 2020 | 44.87 | 45.09 | 44.69 | 45.09 | 14,281 | +0.59(+1.32%) |
Jun 19, 2020 | 44.85 | 44.85 | 44.51 | 44.51 | 2,311 | -0.16(-0.37%) |
Jun 18, 2020 | 44.75 | 44.79 | 44.67 | 44.67 | 2,397 | -0.04(-0.08%) |
Jun 17, 2020 | 44.95 | 44.97 | 44.70 | 44.71 | 4,324 | +0.22(+0.49%) |
Jun 16, 2020 | 44.54 | 44.70 | 44.47 | 44.49 | 3,518 | +0.95(+2.19%) |
Jun 15, 2020 | 43.29 | 43.56 | 43.06 | 43.54 | 10,349 | +0.01(+0.02%) |
Jun 12, 2020 | 44.01 | 44.05 | 43.41 | 43.53 | 16,069 | +0.53(+1.23%) |
Jun 11, 2020 | 44.39 | 44.55 | 42.99 | 43.00 | 14,686 | -2.17(-4.79%) |
Jun 10, 2020 | 45.53 | 45.53 | 45.09 | 45.16 | 3,229 | -0.34(-0.74%) |
Jun 09, 2020 | 44.89 | 45.52 | 44.89 | 45.50 | 8,629 | -0.10(-0.21%) |
Jun 08, 2020 | 45.49 | 45.60 | 45.39 | 45.60 | 1,906 | +0.74(+1.66%) |
Jun 05, 2020 | 45.01 | 45.19 | 44.85 | 44.85 | 2,641 | +0.05(+0.12%) |
Jun 04, 2020 | 44.74 | 44.90 | 44.74 | 44.80 | 2,440 | -0.17(-0.37%) |
Jun 03, 2020 | 44.71 | 44.97 | 44.67 | 44.97 | 1,805 | +1.19(+2.71%) |
Jun 02, 2020 | 43.46 | 43.79 | 43.38 | 43.78 | 9,614 | +0.37(+0.86%) |
Jun 01, 2020 | 42.97 | 43.50 | 42.97 | 43.41 | 2,863 | +0.49(+1.14%) |
May 29, 2020 | 42.86 | 43.00 | 42.65 | 42.92 | 10,676 | +0.26(+0.61%) |
May 28, 2020 | 42.76 | 43.09 | 42.66 | 42.66 | 2,539 | +0.61(+1.45%) |
May 27, 2020 | 42.29 | 42.34 | 41.95 | 42.05 | 6,107 | -0.12(-0.28%) |
May 26, 2020 | 42.21 | 42.37 | 42.17 | 42.17 | 1,675 | +1.34(+3.28%) |
May 22, 2020 | 41.03 | 41.03 | 40.83 | 40.83 | 1,871 | -0.35(-0.86%) |
May 21, 2020 | 41.29 | 41.29 | 41.17 | 41.18 | 978 | -0.32(-0.78%) |
May 20, 2020 | 41.28 | 41.51 | 41.28 | 41.51 | 3,063 | +0.66(+1.62%) |
May 19, 2020 | 41.07 | 41.07 | 40.84 | 40.84 | 908 | -0.01(-0.03%) |
May 18, 2020 | 40.38 | 40.86 | 40.33 | 40.86 | 8,047 | +1.62(+4.12%) |
May 15, 2020 | 39.38 | 39.38 | 39.24 | 39.24 | 1,320 | +0.22(+0.56%) |
May 14, 2020 | 38.76 | 39.10 | 38.62 | 39.02 | 6,050 | -0.49(-1.24%) |
May 13, 2020 | 40.15 | 40.15 | 39.51 | 39.51 | 3,271 | -0.78(-1.92%) |
May 12, 2020 | 40.70 | 40.70 | 40.27 | 40.29 | 1,264 | -0.37(-0.91%) |
May 11, 2020 | 40.62 | 40.66 | 40.62 | 40.66 | 4,301 | -0.11(-0.26%) |
May 08, 2020 | 40.56 | 40.79 | 40.56 | 40.76 | 1,871 | +0.68(+1.70%) |
May 07, 2020 | 39.90 | 40.20 | 39.81 | 40.08 | 4,541 | +0.48(+1.22%) |
May 06, 2020 | 39.96 | 39.96 | 39.60 | 39.60 | 1,538 | +0.04(+0.11%) |
May 05, 2020 | 40.07 | 40.12 | 39.54 | 39.56 | 7,892 | -0.07(-0.19%) |
May 04, 2020 | 39.67 | 39.68 | 39.52 | 39.63 | 14,054 | -0.50(-1.24%) |