Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.43 | 49.48 | 48.60 | 49.32 | 315,700 | -0.03(-0.06%) |
Jul 30, 2020 | 48.57 | 49.90 | 48.46 | 49.35 | 222,645 | +0.09(+0.18%) |
Jul 29, 2020 | 48.19 | 49.89 | 46.94 | 49.26 | 347,860 | +1.27(+2.65%) |
Jul 28, 2020 | 48.02 | 48.34 | 47.61 | 47.99 | 278,823 | -0.05(-0.10%) |
Jul 27, 2020 | 46.72 | 48.05 | 46.50 | 48.04 | 296,134 | +1.56(+3.36%) |
Jul 24, 2020 | 45.52 | 46.88 | 45.29 | 46.48 | 307,200 | +0.45(+0.98%) |
Jul 23, 2020 | 46.38 | 47.83 | 45.85 | 46.03 | 197,000 | -0.35(-0.75%) |
Jul 22, 2020 | 45.50 | 47.00 | 45.24 | 46.38 | 389,553 | +0.97(+2.14%) |
Jul 21, 2020 | 45.41 | 46.00 | 44.66 | 45.41 | 400,904 | +0.56(+1.25%) |
Jul 20, 2020 | 44.59 | 45.70 | 44.34 | 44.85 | 250,641 | +0.43(+0.97%) |
Jul 17, 2020 | 43.68 | 44.72 | 43.38 | 44.42 | 250,100 | +0.76(+1.74%) |
Jul 16, 2020 | 44.00 | 44.00 | 42.83 | 43.66 | 324,579 | -0.56(-1.27%) |
Jul 15, 2020 | 44.26 | 45.16 | 43.58 | 44.22 | 395,325 | +1.06(+2.46%) |
Jul 14, 2020 | 42.59 | 43.18 | 41.77 | 43.16 | 424,894 | +0.37(+0.86%) |
Jul 13, 2020 | 43.66 | 44.73 | 42.61 | 42.79 | 364,698 | -0.42(-0.97%) |
Jul 10, 2020 | 43.57 | 44.36 | 42.37 | 43.21 | 281,100 | -0.75(-1.71%) |
Jul 09, 2020 | 46.68 | 46.90 | 42.05 | 43.96 | 1,115,949 | -3.02(-6.43%) |
Jul 08, 2020 | 48.17 | 49.54 | 45.61 | 46.98 | 774,398 | -0.70(-1.47%) |
Jul 07, 2020 | 47.43 | 48.53 | 46.94 | 47.68 | 293,824 | -0.23(-0.48%) |
Jul 06, 2020 | 48.18 | 49.50 | 47.13 | 47.91 | 378,198 | +0.45(+0.95%) |
Jul 02, 2020 | 47.63 | 47.85 | 46.49 | 47.46 | 243,200 | +0.58(+1.24%) |
Jul 01, 2020 | 47.09 | 48.08 | 46.13 | 46.88 | 675,594 | -0.49(-1.03%) |
Jun 30, 2020 | 45.93 | 47.65 | 45.51 | 47.37 | 281,319 | +1.07(+2.31%) |
Jun 29, 2020 | 45.69 | 46.54 | 44.72 | 46.30 | 234,964 | +0.50(+1.09%) |
Jun 26, 2020 | 45.57 | 46.54 | 44.92 | 45.80 | 644,300 | +0.32(+0.70%) |
Jun 25, 2020 | 44.61 | 45.96 | 44.12 | 45.48 | 533,959 | +0.57(+1.28%) |
Jun 24, 2020 | 47.16 | 47.68 | 44.87 | 44.91 | 276,711 | -2.62(-5.52%) |
Jun 23, 2020 | 46.25 | 48.20 | 46.16 | 47.53 | 341,174 | +1.52(+3.30%) |
Jun 22, 2020 | 46.27 | 46.31 | 44.21 | 46.01 | 377,919 | -0.02(-0.04%) |
Jun 19, 2020 | 47.55 | 48.36 | 46.03 | 46.03 | 562,700 | -0.97(-2.06%) |
Jun 18, 2020 | 46.84 | 48.31 | 46.55 | 47.00 | 852,073 | -0.03(-0.06%) |
Jun 17, 2020 | 46.40 | 48.16 | 45.81 | 47.03 | 1,759,116 | +0.93(+2.02%) |
Jun 16, 2020 | 46.87 | 47.00 | 45.08 | 46.10 | 694,424 | +0.49(+1.07%) |
Jun 15, 2020 | 43.30 | 46.00 | 43.30 | 45.61 | 233,207 | +1.07(+2.40%) |
Jun 12, 2020 | 45.42 | 46.75 | 43.23 | 44.54 | 219,500 | +0.60(+1.37%) |
Jun 11, 2020 | 45.72 | 47.38 | 43.85 | 43.94 | 412,655 | -2.96(-6.31%) |
Jun 10, 2020 | 47.20 | 47.46 | 46.34 | 46.90 | 360,323 | +0.23(+0.49%) |
Jun 09, 2020 | 48.52 | 48.52 | 45.36 | 46.67 | 666,975 | +1.67(+3.71%) |
Jun 08, 2020 | 45.10 | 45.48 | 44.74 | 45.00 | 257,890 | +0.00(+0.00%) |
Jun 05, 2020 | 45.00 | 45.39 | 44.38 | 45.00 | 341,600 | +1.07(+2.44%) |
Jun 04, 2020 | 43.91 | 45.15 | 43.62 | 43.93 | 386,548 | -0.88(-1.96%) |
Jun 03, 2020 | 44.65 | 45.14 | 44.19 | 44.81 | 210,057 | +0.26(+0.58%) |
Jun 02, 2020 | 44.37 | 44.75 | 43.28 | 44.55 | 212,010 | +0.23(+0.52%) |
Jun 01, 2020 | 43.60 | 45.05 | 43.16 | 44.32 | 210,907 | +0.31(+0.70%) |
May 29, 2020 | 43.59 | 44.81 | 42.65 | 44.01 | 484,000 | +0.41(+0.94%) |
May 28, 2020 | 44.22 | 44.91 | 43.33 | 43.60 | 220,872 | -0.15(-0.34%) |
May 27, 2020 | 44.50 | 44.50 | 41.86 | 43.75 | 887,760 | -0.36(-0.82%) |
May 26, 2020 | 45.76 | 45.76 | 43.78 | 44.11 | 373,400 | -0.34(-0.76%) |
May 22, 2020 | 43.24 | 44.72 | 43.03 | 44.45 | 254,300 | +0.90(+2.07%) |
May 21, 2020 | 44.15 | 44.80 | 43.02 | 43.55 | 228,110 | -0.86(-1.94%) |
May 20, 2020 | 44.34 | 45.15 | 43.52 | 44.41 | 320,668 | +1.02(+2.35%) |
May 19, 2020 | 43.92 | 44.97 | 43.39 | 43.39 | 254,682 | -0.73(-1.65%) |
May 18, 2020 | 43.30 | 45.00 | 43.30 | 44.12 | 285,119 | +1.81(+4.28%) |
May 15, 2020 | 40.30 | 42.90 | 39.52 | 42.31 | 453,400 | +1.21(+2.94%) |
May 14, 2020 | 39.52 | 41.56 | 37.85 | 41.10 | 359,290 | +1.22(+3.06%) |
May 13, 2020 | 40.15 | 41.51 | 37.76 | 39.88 | 816,061 | -0.91(-2.23%) |
May 12, 2020 | 42.00 | 42.30 | 40.17 | 40.79 | 297,353 | -0.66(-1.59%) |
May 11, 2020 | 40.61 | 41.97 | 40.02 | 41.45 | 280,265 | +0.63(+1.54%) |
May 08, 2020 | 40.38 | 40.97 | 39.74 | 40.82 | 298,900 | +1.14(+2.87%) |
May 07, 2020 | 39.84 | 40.00 | 38.81 | 39.68 | 163,499 | +0.63(+1.61%) |
May 06, 2020 | 38.86 | 40.00 | 38.02 | 39.05 | 224,310 | +0.46(+1.19%) |
May 05, 2020 | 38.46 | 39.80 | 37.49 | 38.59 | 567,481 | +0.60(+1.58%) |
May 04, 2020 | 37.93 | 38.94 | 37.25 | 37.99 | 239,779 | -0.40(-1.04%) |