Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.03 | 51.14 | 50.63 | 50.97 | 58,911 | +0.15(+0.30%) |
Jul 30, 2020 | 50.67 | 50.85 | 50.36 | 50.82 | 36,483 | -0.27(-0.52%) |
Jul 29, 2020 | 50.79 | 51.15 | 50.79 | 51.08 | 47,087 | +1.13(+2.26%) |
Jul 28, 2020 | 50.31 | 50.31 | 49.89 | 49.95 | 42,849 | -0.01(-0.01%) |
Jul 27, 2020 | 49.58 | 50.02 | 49.55 | 49.96 | 47,364 | +0.07(+0.14%) |
Jul 24, 2020 | 49.36 | 49.90 | 49.13 | 49.89 | 119,696 | -0.93(-1.83%) |
Jul 23, 2020 | 51.48 | 51.49 | 50.63 | 50.82 | 109,248 | -0.08(-0.16%) |
Jul 22, 2020 | 51.16 | 51.18 | 50.54 | 50.91 | 481,640 | -0.76(-1.48%) |
Jul 21, 2020 | 52.18 | 52.18 | 51.67 | 51.67 | 89,155 | +0.67(+1.32%) |
Jul 20, 2020 | 50.48 | 51.02 | 50.48 | 51.00 | 37,588 | +1.18(+2.37%) |
Jul 17, 2020 | 49.94 | 49.94 | 49.60 | 49.82 | 58,286 | +0.34(+0.69%) |
Jul 16, 2020 | 49.12 | 49.57 | 49.10 | 49.48 | 81,445 | -1.89(-3.68%) |
Jul 15, 2020 | 51.52 | 51.65 | 51.15 | 51.37 | 55,949 | +0.18(+0.35%) |
Jul 14, 2020 | 50.84 | 51.23 | 50.31 | 51.19 | 125,299 | -0.43(-0.84%) |
Jul 13, 2020 | 52.65 | 52.97 | 51.57 | 51.63 | 102,222 | -0.40(-0.77%) |
Jul 10, 2020 | 52.26 | 52.26 | 51.74 | 52.03 | 44,131 | -0.37(-0.70%) |
Jul 09, 2020 | 52.98 | 53.07 | 51.92 | 52.39 | 74,244 | +0.52(+1.01%) |
Jul 08, 2020 | 51.16 | 51.90 | 51.12 | 51.87 | 58,072 | +2.04(+4.09%) |
Jul 07, 2020 | 49.98 | 50.38 | 49.83 | 49.83 | 152,877 | -0.78(-1.55%) |
Jul 06, 2020 | 50.16 | 50.61 | 50.04 | 50.61 | 133,193 | +2.93(+6.13%) |
Jul 02, 2020 | 47.54 | 47.78 | 47.40 | 47.69 | 91,801 | +1.19(+2.56%) |
Jul 01, 2020 | 46.35 | 46.70 | 46.34 | 46.50 | 68,062 | +0.40(+0.87%) |
Jun 30, 2020 | 46.21 | 46.25 | 45.93 | 46.10 | 23,608 | +0.14(+0.31%) |
Jun 29, 2020 | 45.90 | 46.06 | 45.61 | 45.95 | 48,480 | +0.01(+0.02%) |
Jun 26, 2020 | 46.24 | 46.26 | 45.84 | 45.95 | 39,968 | -0.22(-0.47%) |
Jun 25, 2020 | 46.06 | 46.21 | 45.93 | 46.16 | 44,526 | -0.10(-0.21%) |
Jun 24, 2020 | 46.46 | 46.70 | 45.92 | 46.26 | 54,227 | -0.36(-0.77%) |
Jun 23, 2020 | 46.69 | 46.85 | 46.60 | 46.62 | 30,044 | +0.77(+1.67%) |
Jun 22, 2020 | 45.75 | 45.92 | 45.61 | 45.85 | 32,546 | +0.47(+1.03%) |
Jun 19, 2020 | 45.94 | 45.94 | 45.25 | 45.38 | 41,603 | +0.19(+0.42%) |
Jun 18, 2020 | 45.07 | 45.41 | 45.07 | 45.19 | 40,419 | +0.20(+0.44%) |
Jun 17, 2020 | 44.72 | 45.04 | 44.72 | 45.00 | 22,426 | +0.69(+1.57%) |
Jun 16, 2020 | 45.07 | 45.07 | 44.11 | 44.30 | 46,744 | +0.39(+0.89%) |
Jun 15, 2020 | 43.10 | 43.96 | 43.10 | 43.91 | 26,508 | +0.12(+0.27%) |
Jun 12, 2020 | 44.00 | 44.00 | 43.33 | 43.79 | 39,512 | +0.74(+1.73%) |
Jun 11, 2020 | 43.48 | 43.76 | 43.01 | 43.05 | 57,554 | -1.50(-3.37%) |
Jun 10, 2020 | 44.23 | 44.67 | 44.17 | 44.55 | 696,113 | +0.73(+1.67%) |
Jun 09, 2020 | 43.38 | 43.83 | 43.38 | 43.82 | 355,600 | +0.19(+0.44%) |
Jun 08, 2020 | 43.56 | 43.67 | 43.30 | 43.63 | 45,899 | -0.16(-0.36%) |
Jun 05, 2020 | 43.60 | 43.92 | 43.60 | 43.79 | 37,212 | +0.81(+1.89%) |
Jun 04, 2020 | 43.04 | 43.33 | 42.84 | 42.97 | 37,221 | -0.35(-0.82%) |
Jun 03, 2020 | 43.00 | 43.40 | 42.94 | 43.33 | 23,044 | +0.73(+1.72%) |
Jun 02, 2020 | 42.38 | 42.76 | 42.31 | 42.60 | 593,803 | +0.65(+1.54%) |
Jun 01, 2020 | 41.41 | 41.97 | 41.28 | 41.95 | 39,305 | +0.82(+2.00%) |
May 29, 2020 | 40.30 | 41.13 | 40.10 | 41.13 | 82,161 | +1.34(+3.38%) |
May 28, 2020 | 40.13 | 40.29 | 39.73 | 39.78 | 39,675 | -0.33(-0.83%) |
May 27, 2020 | 40.62 | 40.62 | 39.97 | 40.12 | 81,159 | -0.54(-1.33%) |
May 26, 2020 | 40.90 | 41.14 | 40.66 | 40.66 | 24,855 | +1.12(+2.84%) |
May 22, 2020 | 40.12 | 40.12 | 39.50 | 39.53 | 45,993 | -1.53(-3.72%) |
May 21, 2020 | 41.18 | 41.30 | 40.82 | 41.06 | 36,303 | -1.04(-2.46%) |
May 20, 2020 | 42.49 | 42.58 | 41.79 | 42.10 | 49,879 | +0.18(+0.43%) |
May 19, 2020 | 41.94 | 42.21 | 41.85 | 41.92 | 62,563 | +0.03(+0.06%) |
May 18, 2020 | 41.38 | 42.01 | 41.36 | 41.89 | 43,196 | +1.49(+3.68%) |
May 15, 2020 | 40.11 | 40.42 | 40.11 | 40.40 | 21,533 | -0.32(-0.79%) |
May 14, 2020 | 40.00 | 40.75 | 39.83 | 40.72 | 183,369 | -0.00(-0.01%) |
May 13, 2020 | 41.02 | 41.25 | 40.44 | 40.73 | 42,702 | +0.27(+0.67%) |
May 12, 2020 | 40.79 | 41.06 | 40.44 | 40.46 | 31,108 | -0.03(-0.07%) |
May 11, 2020 | 40.31 | 40.61 | 40.27 | 40.49 | 32,799 | +0.13(+0.33%) |
May 08, 2020 | 39.99 | 40.42 | 39.99 | 40.35 | 30,313 | +0.91(+2.32%) |
May 07, 2020 | 39.36 | 39.46 | 39.22 | 39.44 | 42,008 | +0.51(+1.31%) |
May 06, 2020 | 39.16 | 39.28 | 38.93 | 38.93 | 23,324 | +0.56(+1.46%) |
May 05, 2020 | 38.41 | 38.71 | 38.37 | 38.37 | 18,313 | +0.60(+1.58%) |
May 04, 2020 | 37.76 | 37.83 | 37.55 | 37.77 | 23,448 | +0.12(+0.33%) |