Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.09 | 54.10 | 51.66 | 52.94 | 243,956 | -1.09(-2.02%) |
Jul 30, 2020 | 54.06 | 54.61 | 52.46 | 54.03 | 206,352 | -2.07(-3.70%) |
Jul 29, 2020 | 55.04 | 56.54 | 54.97 | 56.11 | 192,159 | +2.67(+5.00%) |
Jul 28, 2020 | 54.62 | 54.68 | 53.31 | 53.44 | 137,205 | -1.38(-2.52%) |
Jul 27, 2020 | 53.58 | 54.98 | 53.05 | 54.82 | 257,576 | +2.43(+4.65%) |
Jul 24, 2020 | 50.89 | 52.40 | 50.62 | 52.39 | 183,785 | -0.09(-0.16%) |
Jul 23, 2020 | 53.76 | 54.37 | 51.81 | 52.47 | 146,556 | -1.36(-2.53%) |
Jul 22, 2020 | 54.55 | 54.55 | 52.96 | 53.84 | 180,559 | -0.81(-1.49%) |
Jul 21, 2020 | 55.64 | 55.69 | 54.55 | 54.65 | 226,183 | +1.52(+2.85%) |
Jul 20, 2020 | 51.94 | 53.30 | 51.57 | 53.13 | 249,072 | +2.07(+4.06%) |
Jul 17, 2020 | 51.39 | 51.48 | 50.40 | 51.06 | 994,615 | +0.78(+1.54%) |
Jul 16, 2020 | 49.41 | 50.44 | 49.31 | 50.28 | 265,403 | -2.21(-4.20%) |
Jul 15, 2020 | 53.01 | 53.33 | 51.93 | 52.49 | 279,896 | +0.34(+0.65%) |
Jul 14, 2020 | 50.07 | 52.47 | 49.70 | 52.15 | 315,834 | +0.25(+0.47%) |
Jul 13, 2020 | 53.99 | 55.17 | 51.59 | 51.90 | 328,966 | -0.98(-1.85%) |
Jul 10, 2020 | 52.81 | 53.13 | 51.89 | 52.88 | 224,638 | -1.02(-1.90%) |
Jul 09, 2020 | 55.34 | 55.58 | 52.56 | 53.90 | 319,422 | +0.04(+0.07%) |
Jul 08, 2020 | 52.17 | 53.97 | 51.95 | 53.86 | 273,795 | +3.72(+7.42%) |
Jul 07, 2020 | 50.78 | 51.76 | 49.93 | 50.14 | 250,302 | -2.57(-4.87%) |
Jul 06, 2020 | 51.56 | 52.76 | 51.50 | 52.71 | 408,664 | +6.02(+12.88%) |
Jul 02, 2020 | 46.47 | 47.45 | 46.12 | 46.69 | 432,281 | +3.14(+7.20%) |
Jul 01, 2020 | 43.04 | 44.17 | 42.99 | 43.56 | 290,934 | +1.38(+3.28%) |
Jun 30, 2020 | 42.44 | 42.60 | 41.54 | 42.17 | 347,354 | -0.56(-1.31%) |
Jun 29, 2020 | 42.13 | 42.75 | 41.45 | 42.73 | 196,042 | +0.48(+1.14%) |
Jun 26, 2020 | 43.33 | 43.40 | 41.59 | 42.25 | 282,909 | -1.39(-3.19%) |
Jun 25, 2020 | 42.75 | 43.76 | 42.30 | 43.64 | 225,112 | +0.45(+1.03%) |
Jun 24, 2020 | 44.53 | 44.87 | 42.34 | 43.20 | 378,337 | -1.83(-4.06%) |
Jun 23, 2020 | 45.35 | 45.81 | 44.91 | 45.03 | 285,498 | +1.25(+2.85%) |
Jun 22, 2020 | 42.99 | 44.03 | 42.77 | 43.78 | 261,170 | +1.65(+3.91%) |
Jun 19, 2020 | 43.85 | 43.88 | 41.81 | 42.13 | 292,845 | -0.05(-0.11%) |
Jun 18, 2020 | 41.91 | 42.70 | 41.80 | 42.18 | 269,426 | +0.12(+0.29%) |
Jun 17, 2020 | 42.03 | 42.77 | 41.84 | 42.05 | 292,337 | +1.01(+2.47%) |
Jun 16, 2020 | 43.35 | 43.35 | 40.23 | 41.04 | 368,985 | +0.73(+1.81%) |
Jun 15, 2020 | 38.15 | 40.92 | 37.80 | 40.31 | 469,484 | -0.90(-2.18%) |
Jun 12, 2020 | 41.73 | 42.02 | 39.61 | 41.21 | 1,302,966 | +2.42(+6.25%) |
Jun 11, 2020 | 41.56 | 42.35 | 38.70 | 38.79 | 777,234 | -7.23(-15.72%) |
Jun 10, 2020 | 45.45 | 46.47 | 44.47 | 46.02 | 430,231 | +0.93(+2.06%) |
Jun 09, 2020 | 44.07 | 45.42 | 43.56 | 45.09 | 306,275 | -0.95(-2.06%) |
Jun 08, 2020 | 44.79 | 46.11 | 44.01 | 46.04 | 318,385 | +0.87(+1.93%) |
Jun 05, 2020 | 45.18 | 45.98 | 44.91 | 45.17 | 521,165 | +3.30(+7.87%) |
Jun 04, 2020 | 42.07 | 42.91 | 41.28 | 41.87 | 541,213 | -1.84(-4.20%) |
Jun 03, 2020 | 42.67 | 44.01 | 42.40 | 43.71 | 665,626 | +2.76(+6.75%) |
Jun 02, 2020 | 39.65 | 41.07 | 39.33 | 40.94 | 637,875 | +2.77(+7.27%) |
Jun 01, 2020 | 36.63 | 38.26 | 36.52 | 38.17 | 473,072 | +2.75(+7.75%) |
May 29, 2020 | 34.65 | 35.91 | 33.98 | 35.42 | 492,546 | +1.39(+4.09%) |
May 28, 2020 | 34.98 | 35.53 | 33.95 | 34.03 | 366,802 | -0.69(-1.99%) |
May 27, 2020 | 34.82 | 34.89 | 33.47 | 34.72 | 376,075 | +0.33(+0.96%) |
May 26, 2020 | 35.35 | 35.68 | 34.30 | 34.39 | 411,315 | +2.11(+6.54%) |
May 22, 2020 | 32.79 | 32.79 | 31.93 | 32.28 | 461,181 | -2.09(-6.09%) |
May 21, 2020 | 34.91 | 35.30 | 33.89 | 34.37 | 322,786 | -1.10(-3.10%) |
May 20, 2020 | 35.86 | 36.37 | 35.05 | 35.47 | 445,918 | +1.32(+3.85%) |
May 19, 2020 | 34.91 | 35.44 | 34.16 | 34.16 | 469,186 | -0.87(-2.49%) |
May 18, 2020 | 33.72 | 35.32 | 33.72 | 35.03 | 444,577 | +3.62(+11.52%) |
May 15, 2020 | 31.23 | 31.86 | 30.93 | 31.41 | 313,860 | -1.38(-4.22%) |
May 14, 2020 | 30.45 | 32.91 | 30.18 | 32.79 | 291,203 | +0.38(+1.17%) |
May 13, 2020 | 33.63 | 33.91 | 31.78 | 32.41 | 357,313 | -0.21(-0.64%) |
May 12, 2020 | 33.76 | 34.50 | 32.61 | 32.62 | 241,948 | -0.39(-1.18%) |
May 11, 2020 | 33.05 | 33.62 | 32.87 | 33.01 | 237,336 | -0.62(-1.86%) |
May 08, 2020 | 32.90 | 33.91 | 32.77 | 33.63 | 307,102 | +1.99(+6.28%) |
May 07, 2020 | 31.81 | 32.02 | 31.20 | 31.65 | 241,227 | +0.75(+2.42%) |
May 06, 2020 | 31.79 | 31.84 | 30.84 | 30.90 | 222,390 | -0.31(-1.00%) |
May 05, 2020 | 31.63 | 32.05 | 31.09 | 31.21 | 256,644 | +0.45(+1.48%) |
May 04, 2020 | 30.10 | 30.76 | 29.71 | 30.76 | 199,264 | +1.00(+3.37%) |