Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 59.01 | 59.45 | 55.89 | 57.43 | 890,154 | -2.00(-3.37%) |
Jul 30, 2020 | 59.06 | 59.90 | 57.62 | 59.43 | 1,230,289 | +3.93(+7.08%) |
Jul 29, 2020 | 54.44 | 55.90 | 54.24 | 55.50 | 537,626 | +1.20(+2.21%) |
Jul 28, 2020 | 55.00 | 55.39 | 54.06 | 54.30 | 718,115 | -1.17(-2.11%) |
Jul 27, 2020 | 55.20 | 56.02 | 54.54 | 55.48 | 707,743 | +0.00(+0.00%) |
Jul 24, 2020 | 55.92 | 55.92 | 54.85 | 55.48 | 390,964 | -0.23(-0.41%) |
Jul 23, 2020 | 55.18 | 56.00 | 55.18 | 55.70 | 478,722 | +0.37(+0.66%) |
Jul 22, 2020 | 54.95 | 55.77 | 54.75 | 55.34 | 351,544 | +1.11(+2.05%) |
Jul 21, 2020 | 54.09 | 55.09 | 53.90 | 54.22 | 450,835 | +0.55(+1.03%) |
Jul 20, 2020 | 54.35 | 54.90 | 53.30 | 53.67 | 466,534 | -1.10(-2.01%) |
Jul 17, 2020 | 54.21 | 55.27 | 53.90 | 54.78 | 686,272 | +0.86(+1.59%) |
Jul 16, 2020 | 54.11 | 55.76 | 53.45 | 53.92 | 530,434 | -0.23(-0.42%) |
Jul 15, 2020 | 54.13 | 54.60 | 53.22 | 54.15 | 648,302 | +1.16(+2.18%) |
Jul 14, 2020 | 50.31 | 53.29 | 49.61 | 52.99 | 1,105,266 | +2.68(+5.32%) |
Jul 13, 2020 | 48.32 | 50.93 | 48.02 | 50.31 | 1,070,393 | +2.75(+5.78%) |
Jul 10, 2020 | 46.80 | 47.62 | 46.48 | 47.57 | 540,447 | +0.82(+1.76%) |
Jul 09, 2020 | 47.35 | 47.69 | 45.82 | 46.74 | 435,739 | -0.83(-1.75%) |
Jul 08, 2020 | 48.42 | 48.42 | 47.08 | 47.57 | 308,588 | -0.72(-1.49%) |
Jul 07, 2020 | 48.77 | 49.24 | 48.23 | 48.29 | 523,952 | -1.14(-2.30%) |
Jul 06, 2020 | 49.22 | 50.09 | 48.63 | 49.43 | 664,521 | +1.61(+3.37%) |
Jul 02, 2020 | 48.27 | 49.67 | 47.68 | 47.82 | 679,873 | +0.60(+1.28%) |
Jul 01, 2020 | 47.35 | 48.72 | 46.82 | 47.22 | 556,466 | -1.31(-2.70%) |
Jun 30, 2020 | 47.29 | 48.80 | 46.94 | 48.53 | 850,383 | +0.84(+1.76%) |
Jun 29, 2020 | 46.87 | 48.26 | 46.80 | 47.69 | 536,522 | +1.58(+3.42%) |
Jun 26, 2020 | 46.97 | 47.28 | 45.97 | 46.11 | 835,527 | -1.17(-2.48%) |
Jun 25, 2020 | 46.10 | 47.45 | 45.54 | 47.29 | 692,598 | +0.80(+1.71%) |
Jun 24, 2020 | 47.06 | 47.33 | 46.27 | 46.49 | 804,325 | -1.30(-2.73%) |
Jun 23, 2020 | 47.99 | 48.31 | 47.59 | 47.79 | 427,061 | +0.35(+0.74%) |
Jun 22, 2020 | 47.15 | 47.91 | 46.37 | 47.44 | 491,803 | -0.02(-0.04%) |
Jun 19, 2020 | 47.92 | 48.43 | 46.65 | 47.46 | 804,327 | +0.06(+0.13%) |
Jun 18, 2020 | 47.27 | 48.43 | 47.08 | 47.40 | 420,583 | -0.43(-0.90%) |
Jun 17, 2020 | 49.29 | 49.29 | 47.72 | 47.83 | 395,750 | -1.43(-2.90%) |
Jun 16, 2020 | 51.07 | 51.71 | 48.74 | 49.25 | 517,878 | +0.56(+1.15%) |
Jun 15, 2020 | 46.39 | 49.24 | 46.24 | 48.69 | 533,351 | +0.37(+0.76%) |
Jun 12, 2020 | 49.91 | 49.91 | 47.01 | 48.33 | 536,561 | +0.71(+1.49%) |
Jun 11, 2020 | 48.82 | 49.02 | 47.57 | 47.62 | 573,395 | -3.63(-7.09%) |
Jun 10, 2020 | 53.75 | 53.91 | 51.18 | 51.25 | 652,559 | -2.64(-4.90%) |
Jun 09, 2020 | 54.28 | 54.78 | 53.13 | 53.89 | 435,055 | -1.78(-3.19%) |
Jun 08, 2020 | 56.09 | 56.54 | 55.05 | 55.67 | 543,785 | +0.53(+0.97%) |
Jun 05, 2020 | 55.24 | 56.84 | 54.57 | 55.13 | 554,846 | +1.72(+3.23%) |
Jun 04, 2020 | 51.58 | 53.41 | 51.10 | 53.41 | 712,536 | +1.37(+2.64%) |
Jun 03, 2020 | 50.98 | 52.17 | 50.76 | 52.04 | 448,481 | +2.11(+4.22%) |
Jun 02, 2020 | 50.08 | 50.42 | 49.51 | 49.93 | 676,118 | +0.42(+0.85%) |
Jun 01, 2020 | 48.42 | 50.12 | 47.89 | 49.51 | 640,173 | +1.18(+2.44%) |
May 29, 2020 | 49.78 | 49.78 | 47.25 | 48.33 | 750,386 | -2.17(-4.30%) |
May 28, 2020 | 51.57 | 51.57 | 49.61 | 50.50 | 1,101,711 | -0.37(-0.72%) |
May 27, 2020 | 51.22 | 52.47 | 49.62 | 50.86 | 751,202 | +0.95(+1.91%) |
May 26, 2020 | 47.45 | 50.73 | 47.29 | 49.91 | 1,026,554 | +4.55(+10.03%) |
May 22, 2020 | 45.26 | 45.56 | 44.64 | 45.36 | 631,645 | +0.65(+1.45%) |
May 21, 2020 | 44.56 | 45.37 | 44.29 | 44.71 | 592,059 | +0.01(+0.02%) |
May 20, 2020 | 42.97 | 44.99 | 42.97 | 44.70 | 456,294 | +2.32(+5.47%) |
May 19, 2020 | 43.31 | 43.35 | 42.05 | 42.39 | 502,837 | -0.74(-1.72%) |
May 18, 2020 | 41.55 | 43.65 | 41.55 | 43.13 | 732,638 | +3.12(+7.78%) |
May 15, 2020 | 39.71 | 40.57 | 39.18 | 40.01 | 527,647 | +0.04(+0.11%) |
May 14, 2020 | 39.07 | 40.48 | 37.49 | 39.97 | 481,897 | +0.24(+0.59%) |
May 13, 2020 | 41.13 | 41.45 | 39.38 | 39.73 | 645,918 | -1.81(-4.37%) |
May 12, 2020 | 43.96 | 44.34 | 41.52 | 41.55 | 659,041 | -2.38(-5.42%) |
May 11, 2020 | 43.73 | 44.29 | 42.74 | 43.93 | 578,071 | -0.65(-1.47%) |
May 08, 2020 | 43.83 | 44.98 | 43.83 | 44.58 | 429,614 | +1.46(+3.40%) |
May 07, 2020 | 43.02 | 43.76 | 42.80 | 43.12 | 357,533 | +0.83(+1.96%) |
May 06, 2020 | 43.41 | 43.41 | 41.83 | 42.29 | 532,851 | -0.47(-1.10%) |
May 05, 2020 | 44.48 | 47.05 | 42.50 | 42.76 | 1,154,569 | -0.52(-1.21%) |
May 04, 2020 | 43.52 | 43.52 | 42.23 | 43.28 | 760,168 | -0.57(-1.29%) |