Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.61 | 53.62 | 51.20 | 52.48 | 246,136 | -1.08(-2.02%) |
Jul 30, 2020 | 53.58 | 54.13 | 52.00 | 53.56 | 208,197 | -2.06(-3.70%) |
Jul 29, 2020 | 54.55 | 56.04 | 54.48 | 55.61 | 193,877 | +2.65(+5.00%) |
Jul 28, 2020 | 54.14 | 54.19 | 52.84 | 52.96 | 138,432 | -1.37(-2.52%) |
Jul 27, 2020 | 53.10 | 54.49 | 52.58 | 54.33 | 259,878 | +2.41(+4.65%) |
Jul 24, 2020 | 50.44 | 51.94 | 50.18 | 51.92 | 185,428 | -0.08(-0.16%) |
Jul 23, 2020 | 53.28 | 53.88 | 51.35 | 52.01 | 147,866 | -1.35(-2.53%) |
Jul 22, 2020 | 54.07 | 54.07 | 52.49 | 53.36 | 182,173 | -0.81(-1.49%) |
Jul 21, 2020 | 55.15 | 55.20 | 54.07 | 54.17 | 228,205 | +1.50(+2.85%) |
Jul 20, 2020 | 51.48 | 52.82 | 51.11 | 52.66 | 251,298 | +2.06(+4.06%) |
Jul 17, 2020 | 50.94 | 51.02 | 49.95 | 50.61 | 1,003,505 | +0.77(+1.55%) |
Jul 16, 2020 | 48.97 | 50.00 | 48.87 | 49.84 | 267,775 | -2.19(-4.21%) |
Jul 15, 2020 | 52.54 | 52.86 | 51.47 | 52.02 | 282,398 | +0.34(+0.65%) |
Jul 14, 2020 | 49.63 | 52.01 | 49.26 | 51.69 | 318,657 | +0.24(+0.47%) |
Jul 13, 2020 | 53.51 | 54.68 | 51.13 | 51.44 | 331,906 | -0.97(-1.85%) |
Jul 10, 2020 | 52.34 | 52.66 | 51.43 | 52.41 | 226,646 | -1.01(-1.90%) |
Jul 09, 2020 | 54.85 | 55.09 | 52.09 | 53.42 | 322,277 | +0.04(+0.07%) |
Jul 08, 2020 | 51.71 | 53.49 | 51.49 | 53.39 | 276,243 | +3.69(+7.42%) |
Jul 07, 2020 | 50.33 | 51.30 | 49.49 | 49.70 | 252,540 | -2.54(-4.87%) |
Jul 06, 2020 | 51.10 | 52.30 | 51.04 | 52.24 | 412,317 | +5.96(+12.88%) |
Jul 02, 2020 | 46.06 | 47.03 | 45.72 | 46.28 | 436,144 | +3.11(+7.20%) |
Jul 01, 2020 | 42.65 | 43.78 | 42.61 | 43.17 | 293,534 | +1.37(+3.28%) |
Jun 30, 2020 | 42.06 | 42.22 | 41.17 | 41.80 | 350,459 | -0.55(-1.31%) |
Jun 29, 2020 | 41.75 | 42.37 | 41.09 | 42.35 | 197,794 | +0.48(+1.14%) |
Jun 26, 2020 | 42.95 | 43.01 | 41.22 | 41.88 | 285,437 | -1.38(-3.19%) |
Jun 25, 2020 | 42.37 | 43.37 | 41.92 | 43.26 | 227,124 | +0.44(+1.03%) |
Jun 24, 2020 | 44.14 | 44.48 | 41.97 | 42.81 | 381,718 | -1.81(-4.06%) |
Jun 23, 2020 | 44.95 | 45.41 | 44.51 | 44.63 | 288,050 | +1.24(+2.85%) |
Jun 22, 2020 | 42.61 | 43.64 | 42.39 | 43.39 | 263,506 | +1.63(+3.91%) |
Jun 19, 2020 | 43.46 | 43.49 | 41.44 | 41.75 | 295,464 | -0.05(-0.11%) |
Jun 18, 2020 | 41.54 | 42.32 | 41.43 | 41.80 | 271,835 | +0.12(+0.29%) |
Jun 17, 2020 | 41.66 | 42.39 | 41.47 | 41.68 | 294,951 | +1.00(+2.47%) |
Jun 16, 2020 | 42.97 | 42.97 | 39.88 | 40.68 | 372,285 | +0.72(+1.81%) |
Jun 15, 2020 | 37.81 | 40.55 | 37.46 | 39.95 | 473,682 | -0.89(-2.18%) |
Jun 12, 2020 | 41.36 | 41.65 | 39.26 | 40.84 | 1,314,619 | +2.40(+6.25%) |
Jun 11, 2020 | 41.19 | 41.97 | 38.36 | 38.44 | 784,185 | -7.17(-15.72%) |
Jun 10, 2020 | 45.05 | 46.05 | 44.07 | 45.61 | 434,079 | +0.92(+2.06%) |
Jun 09, 2020 | 43.68 | 45.02 | 43.17 | 44.69 | 309,014 | -0.94(-2.06%) |
Jun 08, 2020 | 44.39 | 45.70 | 43.62 | 45.63 | 321,232 | +0.86(+1.93%) |
Jun 05, 2020 | 44.78 | 45.57 | 44.51 | 44.77 | 525,826 | +3.27(+7.87%) |
Jun 04, 2020 | 41.70 | 42.53 | 40.91 | 41.50 | 546,054 | -1.82(-4.20%) |
Jun 03, 2020 | 42.29 | 43.62 | 42.03 | 43.32 | 671,579 | +2.74(+6.75%) |
Jun 02, 2020 | 39.30 | 40.70 | 38.99 | 40.58 | 643,580 | +2.75(+7.27%) |
Jun 01, 2020 | 36.30 | 37.92 | 36.20 | 37.83 | 477,303 | +2.72(+7.75%) |
May 29, 2020 | 34.34 | 35.59 | 33.67 | 35.11 | 496,951 | +1.38(+4.09%) |
May 28, 2020 | 34.67 | 35.21 | 33.65 | 33.73 | 370,082 | -0.69(-1.99%) |
May 27, 2020 | 34.51 | 34.58 | 33.18 | 34.42 | 379,439 | +0.33(+0.96%) |
May 26, 2020 | 35.03 | 35.36 | 33.99 | 34.09 | 414,993 | +2.09(+6.54%) |
May 22, 2020 | 32.50 | 32.50 | 31.65 | 31.99 | 465,305 | -2.07(-6.09%) |
May 21, 2020 | 34.60 | 34.99 | 33.59 | 34.07 | 325,673 | -1.09(-3.10%) |
May 20, 2020 | 35.54 | 36.05 | 34.74 | 35.16 | 449,906 | +1.30(+3.85%) |
May 19, 2020 | 34.60 | 35.13 | 33.85 | 33.85 | 473,382 | -0.86(-2.49%) |
May 18, 2020 | 33.42 | 35.01 | 33.42 | 34.72 | 448,554 | +3.59(+11.52%) |
May 15, 2020 | 30.95 | 31.58 | 30.65 | 31.13 | 316,668 | -1.37(-4.22%) |
May 14, 2020 | 30.18 | 32.62 | 29.91 | 32.50 | 293,807 | +0.38(+1.17%) |
May 13, 2020 | 33.34 | 33.61 | 31.50 | 32.13 | 360,509 | -0.21(-0.64%) |
May 12, 2020 | 33.46 | 34.19 | 32.32 | 32.33 | 244,112 | -0.38(-1.18%) |
May 11, 2020 | 32.75 | 33.32 | 32.58 | 32.72 | 239,459 | -0.62(-1.86%) |
May 08, 2020 | 32.60 | 33.61 | 32.48 | 33.34 | 309,848 | +1.97(+6.28%) |
May 07, 2020 | 31.52 | 31.74 | 30.92 | 31.37 | 243,384 | +0.74(+2.42%) |
May 06, 2020 | 31.51 | 31.56 | 30.57 | 30.62 | 224,379 | -0.31(-1.00%) |
May 05, 2020 | 31.35 | 31.77 | 30.81 | 30.93 | 258,940 | +0.45(+1.48%) |
May 04, 2020 | 29.84 | 30.48 | 29.45 | 30.48 | 201,046 | +0.99(+3.37%) |