Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.89 | 48.98 | 46.80 | 48.26 | 259,700 | -0.48(-0.98%) |
Jul 30, 2020 | 48.38 | 49.31 | 47.68 | 48.74 | 203,192 | -0.44(-0.89%) |
Jul 29, 2020 | 47.95 | 49.43 | 47.95 | 49.18 | 131,620 | +1.46(+3.06%) |
Jul 28, 2020 | 48.60 | 49.42 | 47.69 | 47.72 | 226,298 | -1.13(-2.31%) |
Jul 27, 2020 | 48.31 | 49.02 | 47.71 | 48.85 | 118,510 | +0.47(+0.97%) |
Jul 24, 2020 | 49.15 | 50.10 | 48.06 | 48.38 | 159,400 | -0.94(-1.91%) |
Jul 23, 2020 | 48.99 | 50.26 | 48.43 | 49.32 | 161,543 | +0.18(+0.37%) |
Jul 22, 2020 | 49.24 | 50.50 | 48.79 | 49.14 | 203,506 | -0.17(-0.34%) |
Jul 21, 2020 | 49.91 | 49.91 | 48.62 | 49.31 | 146,630 | +0.10(+0.20%) |
Jul 20, 2020 | 49.05 | 49.86 | 49.05 | 49.21 | 154,599 | +0.22(+0.45%) |
Jul 17, 2020 | 48.34 | 49.21 | 47.28 | 48.99 | 155,000 | +0.57(+1.18%) |
Jul 16, 2020 | 48.45 | 48.85 | 47.90 | 48.42 | 133,804 | -0.63(-1.28%) |
Jul 15, 2020 | 47.98 | 49.88 | 47.67 | 49.05 | 297,595 | +1.89(+4.01%) |
Jul 14, 2020 | 45.94 | 47.25 | 45.28 | 47.16 | 196,349 | +1.06(+2.30%) |
Jul 13, 2020 | 48.29 | 49.20 | 46.03 | 46.10 | 183,548 | -1.88(-3.92%) |
Jul 10, 2020 | 47.06 | 48.17 | 46.17 | 47.98 | 262,300 | +0.98(+2.09%) |
Jul 09, 2020 | 48.34 | 48.34 | 46.35 | 47.00 | 192,600 | -0.91(-1.90%) |
Jul 08, 2020 | 47.52 | 48.70 | 46.56 | 47.91 | 201,854 | +0.24(+0.51%) |
Jul 07, 2020 | 49.00 | 49.91 | 47.48 | 47.66 | 312,992 | -1.84(-3.71%) |
Jul 06, 2020 | 51.21 | 51.21 | 49.47 | 49.50 | 132,938 | -0.58(-1.16%) |
Jul 02, 2020 | 50.73 | 51.38 | 49.78 | 50.08 | 169,500 | +0.07(+0.14%) |
Jul 01, 2020 | 50.69 | 50.89 | 49.30 | 50.01 | 204,123 | -0.76(-1.50%) |
Jun 30, 2020 | 49.47 | 51.04 | 49.47 | 50.77 | 216,703 | +1.43(+2.90%) |
Jun 29, 2020 | 48.86 | 49.49 | 47.66 | 49.34 | 220,779 | +1.20(+2.48%) |
Jun 26, 2020 | 50.62 | 50.62 | 48.03 | 48.15 | 483,400 | -2.76(-5.43%) |
Jun 25, 2020 | 49.21 | 51.04 | 48.68 | 50.91 | 294,279 | +1.63(+3.31%) |
Jun 24, 2020 | 50.59 | 50.68 | 48.69 | 49.28 | 187,266 | -1.44(-2.84%) |
Jun 23, 2020 | 51.23 | 51.56 | 50.66 | 50.72 | 187,700 | +0.02(+0.04%) |
Jun 22, 2020 | 49.57 | 50.94 | 48.88 | 50.70 | 232,414 | +1.19(+2.40%) |
Jun 19, 2020 | 51.45 | 51.45 | 49.27 | 49.51 | 436,000 | -1.36(-2.67%) |
Jun 18, 2020 | 50.27 | 51.15 | 50.17 | 50.87 | 142,622 | +0.46(+0.91%) |
Jun 17, 2020 | 51.45 | 51.45 | 50.20 | 50.41 | 177,872 | -0.63(-1.23%) |
Jun 16, 2020 | 51.48 | 51.97 | 50.68 | 51.04 | 253,023 | +0.97(+1.94%) |
Jun 15, 2020 | 48.51 | 50.55 | 48.08 | 50.07 | 352,625 | +0.46(+0.93%) |
Jun 12, 2020 | 50.00 | 50.81 | 48.43 | 49.61 | 259,700 | +0.86(+1.76%) |
Jun 11, 2020 | 50.49 | 50.59 | 48.37 | 48.75 | 417,076 | -3.53(-6.75%) |
Jun 10, 2020 | 53.17 | 53.56 | 52.23 | 52.28 | 233,682 | -0.67(-1.27%) |
Jun 09, 2020 | 54.51 | 54.77 | 52.77 | 52.95 | 362,539 | -1.94(-3.53%) |
Jun 08, 2020 | 54.37 | 55.62 | 53.74 | 54.89 | 256,088 | +0.87(+1.61%) |
Jun 05, 2020 | 54.73 | 55.30 | 53.44 | 54.02 | 357,200 | +1.09(+2.05%) |
Jun 04, 2020 | 53.25 | 53.26 | 51.98 | 52.94 | 291,537 | -0.88(-1.63%) |
Jun 03, 2020 | 53.90 | 54.64 | 52.20 | 53.81 | 182,305 | +0.83(+1.57%) |
Jun 02, 2020 | 52.80 | 53.52 | 51.44 | 52.98 | 256,797 | -0.38(-0.71%) |
Jun 01, 2020 | 50.34 | 54.12 | 50.34 | 53.36 | 773,226 | +2.76(+5.45%) |
May 29, 2020 | 49.46 | 50.93 | 48.73 | 50.60 | 340,000 | +0.94(+1.89%) |
May 28, 2020 | 51.00 | 51.11 | 49.53 | 49.66 | 217,351 | -0.88(-1.74%) |
May 27, 2020 | 50.07 | 50.76 | 48.04 | 50.54 | 359,423 | +1.02(+2.06%) |
May 26, 2020 | 50.00 | 50.17 | 49.11 | 49.52 | 293,297 | +0.89(+1.83%) |
May 22, 2020 | 49.63 | 49.78 | 48.00 | 48.63 | 189,900 | -0.63(-1.28%) |
May 21, 2020 | 50.59 | 51.17 | 48.08 | 49.26 | 292,234 | -1.33(-2.63%) |
May 20, 2020 | 48.39 | 50.94 | 48.05 | 50.59 | 852,177 | +2.89(+6.06%) |
May 19, 2020 | 44.18 | 47.84 | 43.09 | 47.70 | 654,952 | +3.90(+8.90%) |
May 18, 2020 | 41.60 | 44.24 | 41.19 | 43.80 | 415,756 | +3.41(+8.46%) |
May 15, 2020 | 40.34 | 41.15 | 39.96 | 40.38 | 743,500 | -0.11(-0.26%) |
May 14, 2020 | 39.97 | 40.65 | 39.04 | 40.49 | 511,546 | -0.42(-1.03%) |
May 13, 2020 | 42.16 | 42.45 | 40.64 | 40.91 | 256,104 | -1.62(-3.81%) |
May 12, 2020 | 45.05 | 45.05 | 42.52 | 42.53 | 238,924 | -2.36(-5.26%) |
May 11, 2020 | 45.23 | 45.55 | 44.62 | 44.89 | 276,747 | -0.91(-1.99%) |
May 08, 2020 | 45.29 | 46.42 | 44.09 | 45.80 | 339,700 | +0.95(+2.12%) |
May 07, 2020 | 41.01 | 47.00 | 41.00 | 44.85 | 792,703 | +5.13(+12.92%) |
May 06, 2020 | 40.48 | 40.95 | 39.49 | 39.72 | 354,485 | -0.35(-0.87%) |
May 05, 2020 | 40.22 | 41.18 | 39.91 | 40.07 | 246,211 | +0.61(+1.55%) |
May 04, 2020 | 38.68 | 39.59 | 38.03 | 39.46 | 236,763 | -0.35(-0.88%) |