Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.07 | 46.07 | 44.23 | 45.64 | 103,842 | -0.71(-1.53%) |
Jul 30, 2020 | 46.60 | 46.70 | 45.35 | 46.35 | 71,075 | -1.17(-2.46%) |
Jul 29, 2020 | 46.86 | 47.86 | 46.18 | 47.52 | 84,129 | +1.08(+2.33%) |
Jul 28, 2020 | 46.72 | 47.47 | 46.35 | 46.44 | 97,403 | -0.73(-1.54%) |
Jul 27, 2020 | 46.10 | 47.22 | 45.48 | 47.16 | 81,262 | +1.02(+2.22%) |
Jul 24, 2020 | 47.12 | 47.40 | 46.02 | 46.14 | 66,300 | -0.93(-1.97%) |
Jul 23, 2020 | 45.81 | 47.50 | 45.81 | 47.07 | 60,546 | +0.93(+2.01%) |
Jul 22, 2020 | 45.44 | 46.78 | 45.44 | 46.14 | 68,435 | +0.22(+0.48%) |
Jul 21, 2020 | 45.55 | 46.69 | 45.55 | 45.92 | 44,171 | +0.98(+2.19%) |
Jul 20, 2020 | 45.81 | 46.05 | 44.71 | 44.93 | 51,330 | -1.04(-2.27%) |
Jul 17, 2020 | 46.76 | 47.54 | 45.85 | 45.98 | 66,823 | -0.77(-1.64%) |
Jul 16, 2020 | 46.66 | 47.64 | 46.52 | 46.74 | 81,797 | -0.08(-0.16%) |
Jul 15, 2020 | 46.78 | 47.44 | 46.67 | 46.82 | 121,434 | +1.48(+3.27%) |
Jul 14, 2020 | 43.90 | 45.41 | 43.52 | 45.34 | 64,144 | +1.29(+2.93%) |
Jul 13, 2020 | 43.49 | 45.06 | 42.84 | 44.05 | 82,038 | +1.19(+2.77%) |
Jul 10, 2020 | 42.41 | 43.14 | 42.21 | 42.86 | 56,679 | +0.86(+2.05%) |
Jul 09, 2020 | 43.55 | 43.55 | 41.74 | 42.00 | 86,657 | -1.42(-3.28%) |
Jul 08, 2020 | 44.49 | 44.98 | 42.60 | 43.42 | 111,249 | -1.25(-2.80%) |
Jul 07, 2020 | 45.50 | 45.91 | 44.50 | 44.68 | 92,001 | -1.33(-2.89%) |
Jul 06, 2020 | 46.50 | 46.65 | 45.20 | 46.01 | 113,687 | +0.88(+1.95%) |
Jul 02, 2020 | 46.30 | 47.15 | 45.02 | 45.13 | 74,457 | +0.21(+0.47%) |
Jul 01, 2020 | 47.49 | 47.69 | 44.86 | 44.92 | 107,907 | -2.22(-4.71%) |
Jun 30, 2020 | 45.57 | 47.74 | 45.57 | 47.13 | 95,701 | +1.24(+2.71%) |
Jun 29, 2020 | 44.68 | 46.40 | 44.68 | 45.89 | 141,339 | +2.12(+4.85%) |
Jun 26, 2020 | 43.29 | 44.66 | 43.13 | 43.77 | 221,803 | -0.06(-0.13%) |
Jun 25, 2020 | 42.60 | 43.96 | 42.19 | 43.83 | 150,730 | +0.81(+1.89%) |
Jun 24, 2020 | 45.08 | 45.40 | 42.80 | 43.01 | 237,228 | -2.85(-6.21%) |
Jun 23, 2020 | 46.46 | 47.12 | 45.66 | 45.86 | 187,013 | +0.41(+0.90%) |
Jun 22, 2020 | 44.50 | 45.63 | 44.09 | 45.45 | 127,377 | +0.34(+0.76%) |
Jun 19, 2020 | 44.79 | 45.41 | 44.25 | 45.11 | 331,188 | +1.30(+2.97%) |
Jun 18, 2020 | 42.81 | 43.98 | 42.79 | 43.81 | 112,016 | +0.28(+0.64%) |
Jun 17, 2020 | 45.16 | 45.16 | 43.40 | 43.53 | 90,310 | -1.59(-3.52%) |
Jun 16, 2020 | 46.01 | 46.55 | 44.39 | 45.12 | 79,889 | +1.31(+2.99%) |
Jun 15, 2020 | 41.84 | 44.41 | 41.61 | 43.81 | 104,076 | +0.63(+1.46%) |
Jun 12, 2020 | 44.84 | 45.05 | 41.41 | 43.17 | 141,907 | +0.48(+1.12%) |
Jun 11, 2020 | 43.99 | 44.44 | 42.23 | 42.70 | 181,829 | -3.90(-8.37%) |
Jun 10, 2020 | 49.40 | 49.61 | 46.51 | 46.60 | 84,273 | -3.39(-6.77%) |
Jun 09, 2020 | 50.13 | 51.03 | 49.25 | 49.98 | 91,396 | -1.17(-2.28%) |
Jun 08, 2020 | 52.02 | 53.60 | 51.11 | 51.15 | 117,025 | -0.10(-0.19%) |
Jun 05, 2020 | 50.53 | 52.65 | 50.32 | 51.25 | 159,581 | +3.26(+6.80%) |
Jun 04, 2020 | 45.28 | 48.38 | 45.28 | 47.98 | 140,434 | +2.10(+4.59%) |
Jun 03, 2020 | 44.90 | 46.39 | 44.90 | 45.88 | 120,874 | +2.28(+5.22%) |
Jun 02, 2020 | 42.55 | 44.47 | 42.45 | 43.61 | 113,768 | +1.36(+3.21%) |
Jun 01, 2020 | 42.57 | 43.79 | 42.19 | 42.25 | 171,766 | -0.61(-1.42%) |
May 29, 2020 | 43.24 | 43.51 | 41.86 | 42.86 | 140,849 | -1.31(-2.97%) |
May 28, 2020 | 46.92 | 46.92 | 44.04 | 44.17 | 109,565 | -2.07(-4.48%) |
May 27, 2020 | 45.72 | 46.71 | 45.45 | 46.24 | 233,508 | +1.45(+3.25%) |
May 26, 2020 | 44.35 | 44.97 | 43.56 | 44.79 | 161,322 | +2.42(+5.72%) |
May 22, 2020 | 43.49 | 43.49 | 41.86 | 42.36 | 91,936 | -0.91(-2.11%) |
May 21, 2020 | 43.58 | 44.30 | 43.15 | 43.27 | 111,100 | -0.52(-1.19%) |
May 20, 2020 | 42.44 | 44.11 | 42.26 | 43.80 | 125,891 | +2.41(+5.84%) |
May 19, 2020 | 42.59 | 43.04 | 41.30 | 41.38 | 151,387 | -1.44(-3.35%) |
May 18, 2020 | 41.71 | 43.31 | 41.22 | 42.82 | 231,871 | +3.22(+8.14%) |
May 15, 2020 | 38.59 | 40.10 | 37.94 | 39.59 | 136,957 | +1.23(+3.20%) |
May 14, 2020 | 36.73 | 38.63 | 35.68 | 38.37 | 143,189 | +0.81(+2.15%) |
May 13, 2020 | 38.45 | 38.47 | 36.82 | 37.56 | 129,602 | -1.24(-3.19%) |
May 12, 2020 | 41.38 | 41.38 | 38.80 | 38.80 | 154,932 | -2.59(-6.25%) |
May 11, 2020 | 42.25 | 42.39 | 41.38 | 41.38 | 122,479 | -1.85(-4.29%) |
May 08, 2020 | 42.08 | 43.28 | 41.68 | 43.24 | 117,813 | +2.31(+5.64%) |
May 07, 2020 | 40.92 | 41.02 | 39.42 | 40.93 | 205,151 | +0.90(+2.26%) |
May 06, 2020 | 41.33 | 42.16 | 39.08 | 40.02 | 125,532 | -0.40(-0.99%) |
May 05, 2020 | 46.16 | 46.57 | 40.30 | 40.42 | 170,864 | -1.58(-3.76%) |
May 04, 2020 | 40.94 | 42.00 | 40.13 | 42.00 | 138,592 | +0.29(+0.68%) |