Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.24 | 45.33 | 44.45 | 44.92 | 777,271 | -0.04(-0.09%) |
Jul 30, 2020 | 44.78 | 45.06 | 44.44 | 44.96 | 235,032 | +0.12(+0.27%) |
Jul 29, 2020 | 44.88 | 45.25 | 44.56 | 44.84 | 285,519 | +0.17(+0.38%) |
Jul 28, 2020 | 46.02 | 46.11 | 44.64 | 44.68 | 347,746 | -1.55(-3.35%) |
Jul 27, 2020 | 45.30 | 46.30 | 45.27 | 46.22 | 503,563 | +1.38(+3.07%) |
Jul 24, 2020 | 45.30 | 45.30 | 43.90 | 44.84 | 512,169 | -1.22(-2.64%) |
Jul 23, 2020 | 45.85 | 46.84 | 45.37 | 46.06 | 591,291 | +0.42(+0.92%) |
Jul 22, 2020 | 45.23 | 45.80 | 45.11 | 45.64 | 326,731 | +0.21(+0.46%) |
Jul 21, 2020 | 46.36 | 46.36 | 45.06 | 45.43 | 1,077,567 | -0.13(-0.28%) |
Jul 20, 2020 | 44.33 | 45.98 | 44.18 | 45.56 | 848,941 | +1.76(+4.01%) |
Jul 17, 2020 | 43.14 | 43.82 | 42.84 | 43.81 | 569,879 | +1.01(+2.36%) |
Jul 16, 2020 | 43.18 | 43.34 | 42.53 | 42.80 | 711,110 | -0.95(-2.17%) |
Jul 15, 2020 | 43.54 | 43.99 | 42.98 | 43.75 | 1,497,489 | +0.82(+1.91%) |
Jul 14, 2020 | 40.65 | 42.97 | 40.23 | 42.93 | 751,365 | +1.99(+4.85%) |
Jul 13, 2020 | 41.74 | 42.99 | 40.89 | 40.94 | 678,865 | -0.35(-0.85%) |
Jul 10, 2020 | 41.30 | 41.34 | 40.76 | 41.29 | 446,044 | -0.02(-0.05%) |
Jul 09, 2020 | 41.89 | 42.00 | 40.60 | 41.31 | 616,648 | -0.19(-0.46%) |
Jul 08, 2020 | 39.95 | 41.55 | 39.92 | 41.50 | 443,965 | +1.88(+4.74%) |
Jul 07, 2020 | 39.30 | 40.16 | 39.06 | 39.62 | 465,142 | +0.46(+1.17%) |
Jul 06, 2020 | 38.15 | 39.19 | 38.15 | 39.17 | 734,918 | +1.90(+5.09%) |
Jul 02, 2020 | 37.27 | 37.78 | 37.10 | 37.27 | 295,058 | +0.56(+1.52%) |
Jul 01, 2020 | 36.11 | 36.90 | 36.05 | 36.71 | 423,262 | +0.68(+1.88%) |
Jun 30, 2020 | 35.84 | 36.15 | 35.77 | 36.03 | 181,192 | +0.07(+0.19%) |
Jun 29, 2020 | 35.28 | 35.99 | 35.00 | 35.96 | 197,037 | +1.14(+3.27%) |
Jun 26, 2020 | 35.69 | 35.69 | 34.78 | 34.82 | 320,506 | -1.02(-2.84%) |
Jun 25, 2020 | 35.57 | 35.85 | 35.19 | 35.84 | 212,220 | -0.10(-0.28%) |
Jun 24, 2020 | 35.88 | 36.19 | 35.18 | 35.94 | 366,981 | +0.00(+0.00%) |
Jun 23, 2020 | 35.80 | 36.12 | 35.70 | 35.94 | 268,249 | +0.65(+1.84%) |
Jun 22, 2020 | 35.34 | 35.41 | 34.83 | 35.29 | 157,418 | +0.20(+0.57%) |
Jun 19, 2020 | 35.33 | 35.96 | 35.04 | 35.09 | 254,281 | +0.22(+0.63%) |
Jun 18, 2020 | 34.19 | 35.14 | 34.19 | 34.87 | 245,665 | +0.93(+2.73%) |
Jun 17, 2020 | 35.49 | 35.56 | 33.88 | 33.95 | 443,685 | -1.46(-4.12%) |
Jun 16, 2020 | 35.75 | 36.04 | 35.00 | 35.40 | 273,375 | +0.68(+1.95%) |
Jun 15, 2020 | 33.26 | 34.88 | 33.09 | 34.72 | 525,476 | +0.73(+2.14%) |
Jun 12, 2020 | 34.17 | 34.41 | 33.30 | 34.00 | 212,001 | +0.99(+2.99%) |
Jun 11, 2020 | 33.67 | 34.27 | 32.91 | 33.01 | 570,896 | -2.15(-6.10%) |
Jun 10, 2020 | 35.79 | 35.79 | 34.71 | 35.15 | 276,847 | -0.40(-1.12%) |
Jun 09, 2020 | 35.76 | 35.77 | 35.33 | 35.55 | 260,991 | -0.78(-2.14%) |
Jun 08, 2020 | 35.79 | 36.33 | 35.47 | 36.33 | 251,880 | +0.84(+2.36%) |
Jun 05, 2020 | 35.48 | 35.93 | 35.29 | 35.49 | 272,616 | +0.99(+2.86%) |
Jun 04, 2020 | 35.03 | 35.22 | 34.29 | 34.50 | 339,953 | -0.56(-1.59%) |
Jun 03, 2020 | 34.73 | 35.21 | 34.49 | 35.06 | 533,100 | +0.46(+1.33%) |
Jun 02, 2020 | 35.15 | 35.30 | 34.48 | 34.60 | 686,475 | -0.20(-0.57%) |
Jun 01, 2020 | 33.81 | 34.87 | 33.67 | 34.80 | 1,324,923 | +1.11(+3.29%) |
May 29, 2020 | 33.05 | 33.78 | 32.94 | 33.70 | 174,430 | +0.71(+2.15%) |
May 28, 2020 | 33.55 | 33.96 | 32.87 | 32.99 | 177,398 | -0.60(-1.78%) |
May 27, 2020 | 33.95 | 33.95 | 32.31 | 33.59 | 287,392 | -0.10(-0.30%) |
May 26, 2020 | 33.72 | 34.13 | 33.56 | 33.69 | 250,336 | +1.05(+3.21%) |
May 22, 2020 | 33.26 | 33.31 | 32.54 | 32.64 | 199,878 | -0.57(-1.71%) |
May 21, 2020 | 33.58 | 33.78 | 32.78 | 33.21 | 192,307 | -0.54(-1.60%) |
May 20, 2020 | 34.28 | 34.48 | 33.45 | 33.75 | 245,444 | +0.26(+0.77%) |
May 19, 2020 | 32.90 | 34.10 | 32.89 | 33.49 | 264,287 | +0.67(+2.04%) |
May 18, 2020 | 31.79 | 32.90 | 31.79 | 32.82 | 267,123 | +1.99(+6.44%) |
May 15, 2020 | 30.64 | 30.87 | 30.25 | 30.83 | 109,006 | +0.00(+0.00%) |
May 14, 2020 | 30.29 | 30.83 | 29.55 | 30.83 | 390,165 | -0.23(-0.74%) |
May 13, 2020 | 31.90 | 32.05 | 30.44 | 31.06 | 301,016 | -0.68(-2.14%) |
May 12, 2020 | 32.42 | 32.97 | 31.70 | 31.74 | 316,948 | -0.42(-1.30%) |
May 11, 2020 | 31.96 | 32.34 | 31.47 | 32.16 | 293,345 | +0.01(+0.03%) |
May 08, 2020 | 31.66 | 32.21 | 31.38 | 32.15 | 371,703 | +1.34(+4.34%) |
May 07, 2020 | 30.49 | 30.94 | 30.26 | 30.81 | 225,354 | +0.28(+0.92%) |
May 06, 2020 | 29.83 | 30.78 | 29.81 | 30.53 | 270,610 | +1.21(+4.12%) |
May 05, 2020 | 29.93 | 30.15 | 29.28 | 29.32 | 212,588 | +0.12(+0.41%) |
May 04, 2020 | 28.56 | 29.25 | 28.38 | 29.20 | 160,623 | +0.46(+1.60%) |