Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.69 | 46.69 | 45.60 | 46.15 | 8,074 | -0.07(-0.16%) |
Jul 30, 2020 | 45.23 | 46.22 | 45.13 | 46.22 | 10,896 | +1.16(+2.57%) |
Jul 29, 2020 | 44.67 | 45.30 | 44.65 | 45.06 | 10,159 | +0.59(+1.32%) |
Jul 28, 2020 | 45.21 | 45.21 | 44.44 | 44.48 | 4,887 | -0.58(-1.29%) |
Jul 27, 2020 | 44.83 | 45.13 | 44.78 | 45.06 | 7,717 | +1.05(+2.40%) |
Jul 24, 2020 | 44.18 | 44.39 | 43.13 | 44.00 | 8,585 | -1.03(-2.29%) |
Jul 23, 2020 | 45.77 | 46.16 | 44.71 | 45.04 | 26,101 | -0.11(-0.24%) |
Jul 22, 2020 | 45.07 | 45.60 | 45.05 | 45.15 | 2,771 | +0.01(+0.02%) |
Jul 21, 2020 | 46.10 | 46.10 | 45.10 | 45.13 | 7,536 | -0.47(-1.04%) |
Jul 20, 2020 | 44.57 | 45.61 | 44.50 | 45.61 | 3,747 | +1.04(+2.34%) |
Jul 17, 2020 | 44.63 | 44.63 | 44.34 | 44.56 | 7,461 | +0.32(+0.73%) |
Jul 16, 2020 | 43.81 | 44.24 | 43.71 | 44.24 | 9,284 | -0.21(-0.47%) |
Jul 15, 2020 | 44.95 | 44.95 | 44.03 | 44.45 | 8,526 | +0.18(+0.41%) |
Jul 14, 2020 | 43.23 | 44.28 | 43.23 | 44.27 | 9,825 | +0.40(+0.90%) |
Jul 13, 2020 | 45.80 | 45.92 | 43.85 | 43.87 | 10,675 | -0.76(-1.71%) |
Jul 10, 2020 | 44.57 | 45.06 | 44.31 | 44.63 | 22,280 | -0.21(-0.46%) |
Jul 09, 2020 | 44.19 | 45.03 | 44.01 | 44.84 | 7,919 | +0.69(+1.56%) |
Jul 08, 2020 | 44.12 | 44.23 | 43.86 | 44.15 | 4,139 | +0.28(+0.64%) |
Jul 07, 2020 | 44.12 | 44.36 | 43.76 | 43.87 | 9,722 | -0.23(-0.51%) |
Jul 06, 2020 | 44.26 | 44.34 | 43.83 | 44.10 | 67,797 | +1.15(+2.67%) |
Jul 02, 2020 | 43.10 | 43.35 | 42.87 | 42.95 | 9,402 | +0.47(+1.12%) |
Jul 01, 2020 | 43.05 | 43.05 | 42.33 | 42.48 | 5,908 | -0.45(-1.06%) |
Jun 30, 2020 | 42.02 | 43.19 | 42.02 | 42.93 | 4,741 | +1.25(+3.00%) |
Jun 29, 2020 | 41.53 | 41.76 | 41.40 | 41.68 | 8,021 | +0.11(+0.26%) |
Jun 26, 2020 | 42.29 | 42.30 | 41.58 | 41.58 | 3,781 | -0.74(-1.74%) |
Jun 25, 2020 | 41.72 | 42.31 | 41.30 | 42.31 | 6,427 | +0.41(+0.97%) |
Jun 24, 2020 | 42.68 | 42.68 | 41.73 | 41.90 | 5,608 | -1.00(-2.32%) |
Jun 23, 2020 | 43.17 | 43.40 | 42.90 | 42.90 | 6,980 | +0.02(+0.05%) |
Jun 22, 2020 | 42.35 | 42.89 | 42.35 | 42.88 | 5,045 | +0.40(+0.94%) |
Jun 19, 2020 | 43.03 | 43.31 | 42.48 | 42.48 | 6,350 | -0.22(-0.50%) |
Jun 18, 2020 | 43.04 | 43.04 | 42.62 | 42.70 | 6,429 | -0.59(-1.36%) |
Jun 17, 2020 | 42.96 | 43.29 | 42.81 | 43.29 | 4,609 | +0.80(+1.88%) |
Jun 16, 2020 | 43.23 | 43.44 | 42.41 | 42.49 | 12,114 | +0.86(+2.07%) |
Jun 15, 2020 | 39.95 | 41.74 | 39.95 | 41.62 | 10,276 | +1.11(+2.75%) |
Jun 12, 2020 | 41.92 | 41.98 | 40.23 | 40.51 | 5,428 | -0.07(-0.17%) |
Jun 11, 2020 | 41.76 | 42.37 | 40.58 | 40.58 | 29,413 | -2.80(-6.46%) |
Jun 10, 2020 | 43.62 | 43.72 | 43.30 | 43.38 | 8,850 | +0.00(+0.00%) |
Jun 09, 2020 | 42.63 | 43.60 | 42.63 | 43.38 | 13,646 | +0.20(+0.46%) |
Jun 08, 2020 | 44.34 | 44.34 | 43.08 | 43.18 | 21,581 | -0.50(-1.15%) |
Jun 05, 2020 | 43.11 | 44.29 | 43.11 | 43.68 | 11,574 | +1.18(+2.77%) |
Jun 04, 2020 | 42.23 | 42.67 | 42.08 | 42.51 | 16,126 | +0.28(+0.65%) |
Jun 03, 2020 | 41.48 | 42.52 | 41.26 | 42.23 | 25,708 | +1.41(+3.46%) |
Jun 02, 2020 | 40.24 | 40.82 | 40.11 | 40.82 | 2,722 | +0.55(+1.36%) |
Jun 01, 2020 | 39.94 | 40.43 | 39.94 | 40.28 | 6,358 | -0.20(-0.49%) |
May 29, 2020 | 39.89 | 40.55 | 39.50 | 40.48 | 9,321 | +0.20(+0.51%) |
May 28, 2020 | 40.36 | 40.68 | 40.24 | 40.27 | 3,154 | -0.16(-0.39%) |
May 27, 2020 | 40.36 | 40.43 | 39.06 | 40.43 | 11,159 | +0.11(+0.27%) |
May 26, 2020 | 40.15 | 40.41 | 40.02 | 40.32 | 14,647 | +1.23(+3.14%) |
May 22, 2020 | 38.64 | 39.11 | 38.64 | 39.09 | 6,248 | +0.26(+0.66%) |
May 21, 2020 | 40.00 | 40.00 | 38.78 | 38.83 | 5,243 | -0.98(-2.45%) |
May 20, 2020 | 38.76 | 40.13 | 38.76 | 39.81 | 10,574 | +1.45(+3.79%) |
May 19, 2020 | 38.49 | 39.26 | 38.36 | 38.36 | 13,400 | -0.15(-0.38%) |
May 18, 2020 | 37.76 | 38.50 | 37.43 | 38.50 | 7,260 | +1.83(+4.98%) |
May 15, 2020 | 36.41 | 36.82 | 36.39 | 36.68 | 1,434 | -0.78(-2.10%) |
May 14, 2020 | 35.90 | 37.46 | 35.63 | 37.46 | 7,695 | +1.23(+3.41%) |
May 13, 2020 | 37.64 | 37.64 | 36.15 | 36.23 | 4,804 | -1.57(-4.16%) |
May 12, 2020 | 38.83 | 38.84 | 37.80 | 37.80 | 10,885 | -0.61(-1.60%) |
May 11, 2020 | 38.15 | 38.66 | 38.15 | 38.41 | 6,397 | -0.13(-0.34%) |
May 08, 2020 | 37.59 | 38.54 | 37.59 | 38.54 | 11,677 | +1.39(+3.73%) |
May 07, 2020 | 36.94 | 37.45 | 36.90 | 37.16 | 3,951 | +0.54(+1.47%) |
May 06, 2020 | 36.24 | 37.12 | 36.24 | 36.62 | 13,431 | +0.10(+0.27%) |
May 05, 2020 | 36.61 | 36.92 | 36.37 | 36.52 | 7,158 | +1.58(+4.53%) |
May 04, 2020 | 34.82 | 35.22 | 34.66 | 34.94 | 5,141 | -0.45(-1.28%) |