Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 50.39 | 50.57 | 49.80 | 50.40 | 272,095 | +0.37(+0.73%) |
Jul 30, 2020 | 49.64 | 50.10 | 49.37 | 50.03 | 162,825 | -0.05(-0.10%) |
Jul 29, 2020 | 49.72 | 50.28 | 49.72 | 50.08 | 172,938 | +1.07(+2.18%) |
Jul 28, 2020 | 49.34 | 49.48 | 49.01 | 49.01 | 95,414 | -0.07(-0.14%) |
Jul 27, 2020 | 48.24 | 49.17 | 48.12 | 49.08 | 177,502 | +0.81(+1.68%) |
Jul 24, 2020 | 47.75 | 48.33 | 47.11 | 48.27 | 316,535 | -0.71(-1.46%) |
Jul 23, 2020 | 49.71 | 50.01 | 48.71 | 48.98 | 201,708 | -0.51(-1.04%) |
Jul 22, 2020 | 49.89 | 49.99 | 49.16 | 49.49 | 264,832 | -0.84(-1.67%) |
Jul 21, 2020 | 51.10 | 51.10 | 50.31 | 50.34 | 390,460 | +0.86(+1.74%) |
Jul 20, 2020 | 48.74 | 49.55 | 48.63 | 49.48 | 298,078 | +0.82(+1.69%) |
Jul 17, 2020 | 48.59 | 48.70 | 48.23 | 48.65 | 204,021 | +0.50(+1.05%) |
Jul 16, 2020 | 47.97 | 48.33 | 47.75 | 48.15 | 333,084 | -1.51(-3.05%) |
Jul 15, 2020 | 50.10 | 50.10 | 49.34 | 49.66 | 196,948 | +0.15(+0.30%) |
Jul 14, 2020 | 49.10 | 49.52 | 48.27 | 49.51 | 680,658 | -0.55(-1.11%) |
Jul 13, 2020 | 51.60 | 51.93 | 49.97 | 50.07 | 357,766 | -1.11(-2.17%) |
Jul 10, 2020 | 51.54 | 51.62 | 50.95 | 51.18 | 430,464 | -0.71(-1.37%) |
Jul 09, 2020 | 52.50 | 52.57 | 51.22 | 51.89 | 343,402 | +0.83(+1.63%) |
Jul 08, 2020 | 50.41 | 51.14 | 50.28 | 51.06 | 285,252 | +2.08(+4.25%) |
Jul 07, 2020 | 49.10 | 49.48 | 48.77 | 48.98 | 213,655 | -0.56(-1.14%) |
Jul 06, 2020 | 49.76 | 50.02 | 49.25 | 49.54 | 352,197 | +1.56(+3.26%) |
Jul 02, 2020 | 47.79 | 48.34 | 47.74 | 47.98 | 234,523 | +1.30(+2.78%) |
Jul 01, 2020 | 46.62 | 46.84 | 46.42 | 46.68 | 167,204 | +0.44(+0.94%) |
Jun 30, 2020 | 46.37 | 46.56 | 46.07 | 46.25 | 153,745 | +0.13(+0.28%) |
Jun 29, 2020 | 45.87 | 46.21 | 45.40 | 46.12 | 149,188 | +0.07(+0.15%) |
Jun 26, 2020 | 46.45 | 46.48 | 45.60 | 46.05 | 150,591 | -0.50(-1.06%) |
Jun 25, 2020 | 46.07 | 46.61 | 45.84 | 46.54 | 157,130 | +0.18(+0.38%) |
Jun 24, 2020 | 46.73 | 47.08 | 45.82 | 46.37 | 288,178 | -0.76(-1.62%) |
Jun 23, 2020 | 47.05 | 47.42 | 46.96 | 47.13 | 500,956 | +1.10(+2.39%) |
Jun 22, 2020 | 45.86 | 46.03 | 45.53 | 46.03 | 279,662 | +0.87(+1.93%) |
Jun 19, 2020 | 45.48 | 45.69 | 45.00 | 45.16 | 281,488 | +0.16(+0.35%) |
Jun 18, 2020 | 45.00 | 45.31 | 44.87 | 45.00 | 392,998 | +0.04(+0.10%) |
Jun 17, 2020 | 44.67 | 45.13 | 44.60 | 44.96 | 264,545 | +0.77(+1.74%) |
Jun 16, 2020 | 44.92 | 44.92 | 43.59 | 44.19 | 188,437 | +0.98(+2.27%) |
Jun 15, 2020 | 41.78 | 43.43 | 41.78 | 43.21 | 301,143 | +0.34(+0.79%) |
Jun 12, 2020 | 42.86 | 43.06 | 42.06 | 42.87 | 151,601 | +1.22(+2.92%) |
Jun 11, 2020 | 42.30 | 42.80 | 41.58 | 41.65 | 167,465 | -1.74(-4.02%) |
Jun 10, 2020 | 42.92 | 43.54 | 42.79 | 43.40 | 220,092 | +1.16(+2.74%) |
Jun 09, 2020 | 41.88 | 42.37 | 41.82 | 42.24 | 149,680 | -0.22(-0.51%) |
Jun 08, 2020 | 42.52 | 42.61 | 41.95 | 42.46 | 116,918 | -0.07(-0.16%) |
Jun 05, 2020 | 42.25 | 42.64 | 42.17 | 42.52 | 151,702 | +1.00(+2.41%) |
Jun 04, 2020 | 41.58 | 42.01 | 41.27 | 41.52 | 217,957 | -0.41(-0.97%) |
Jun 03, 2020 | 41.58 | 42.05 | 41.48 | 41.93 | 221,451 | +0.64(+1.56%) |
Jun 02, 2020 | 40.74 | 41.32 | 40.60 | 41.29 | 175,750 | +0.75(+1.86%) |
Jun 01, 2020 | 40.10 | 40.53 | 39.96 | 40.53 | 96,332 | +0.68(+1.71%) |
May 29, 2020 | 38.86 | 39.93 | 38.73 | 39.85 | 129,482 | +1.20(+3.10%) |
May 28, 2020 | 39.06 | 39.20 | 38.53 | 38.65 | 236,677 | -0.41(-1.04%) |
May 27, 2020 | 39.54 | 39.54 | 38.40 | 39.06 | 201,017 | -0.60(-1.52%) |
May 26, 2020 | 39.90 | 40.05 | 39.61 | 39.66 | 122,162 | +1.23(+3.19%) |
May 22, 2020 | 38.53 | 38.56 | 38.05 | 38.44 | 251,996 | -0.82(-2.09%) |
May 21, 2020 | 39.28 | 39.42 | 38.81 | 39.26 | 271,826 | -0.50(-1.27%) |
May 20, 2020 | 40.12 | 40.36 | 39.25 | 39.76 | 149,012 | +0.66(+1.70%) |
May 19, 2020 | 39.43 | 39.82 | 39.10 | 39.10 | 203,263 | -0.13(-0.33%) |
May 18, 2020 | 38.56 | 39.37 | 38.50 | 39.23 | 149,922 | +1.62(+4.32%) |
May 15, 2020 | 37.22 | 37.69 | 37.01 | 37.60 | 140,289 | -0.23(-0.60%) |
May 14, 2020 | 37.11 | 37.85 | 36.73 | 37.83 | 86,244 | +0.16(+0.42%) |
May 13, 2020 | 38.10 | 38.35 | 37.28 | 37.67 | 150,767 | +0.38(+1.01%) |
May 12, 2020 | 37.79 | 38.22 | 37.30 | 37.30 | 165,434 | +0.05(+0.13%) |
May 11, 2020 | 37.32 | 37.51 | 37.23 | 37.25 | 511,008 | +0.02(+0.05%) |
May 08, 2020 | 36.71 | 37.23 | 36.64 | 37.23 | 175,438 | +1.25(+3.47%) |
May 07, 2020 | 35.76 | 36.03 | 35.65 | 35.98 | 68,647 | +0.65(+1.85%) |
May 06, 2020 | 35.41 | 35.74 | 35.28 | 35.33 | 209,186 | +0.77(+2.23%) |
May 05, 2020 | 34.55 | 34.88 | 34.43 | 34.55 | 74,937 | +0.67(+1.99%) |
May 04, 2020 | 33.61 | 33.97 | 33.55 | 33.88 | 55,788 | +0.40(+1.18%) |