Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.19 | 55.20 | 53.01 | 53.70 | 590,400 | -0.97(-1.77%) |
Jul 30, 2020 | 53.36 | 54.91 | 53.15 | 54.67 | 616,744 | +0.95(+1.77%) |
Jul 29, 2020 | 54.47 | 54.56 | 53.55 | 53.72 | 562,574 | -0.33(-0.61%) |
Jul 28, 2020 | 56.29 | 56.29 | 54.05 | 54.05 | 752,126 | -2.26(-4.01%) |
Jul 27, 2020 | 54.12 | 56.43 | 54.12 | 56.31 | 1,325,793 | +2.53(+4.70%) |
Jul 24, 2020 | 54.80 | 54.85 | 53.11 | 53.78 | 830,100 | -1.49(-2.70%) |
Jul 23, 2020 | 57.22 | 57.49 | 54.81 | 55.27 | 869,521 | -1.75(-3.07%) |
Jul 22, 2020 | 57.34 | 57.50 | 56.25 | 57.02 | 509,899 | -0.06(-0.11%) |
Jul 21, 2020 | 59.50 | 59.50 | 57.00 | 57.08 | 825,361 | -1.53(-2.61%) |
Jul 20, 2020 | 57.89 | 58.74 | 57.43 | 58.61 | 920,227 | +1.47(+2.57%) |
Jul 17, 2020 | 56.56 | 57.47 | 56.21 | 57.14 | 754,800 | +1.09(+1.94%) |
Jul 16, 2020 | 57.01 | 57.15 | 55.72 | 56.05 | 798,497 | -1.53(-2.65%) |
Jul 15, 2020 | 57.00 | 57.95 | 56.26 | 57.58 | 1,856,495 | +1.80(+3.22%) |
Jul 14, 2020 | 54.18 | 55.78 | 52.92 | 55.78 | 869,581 | +1.25(+2.29%) |
Jul 13, 2020 | 56.77 | 58.47 | 54.31 | 54.53 | 1,036,387 | -1.19(-2.14%) |
Jul 10, 2020 | 57.54 | 57.63 | 55.61 | 55.72 | 715,400 | -1.74(-3.03%) |
Jul 09, 2020 | 58.33 | 58.42 | 56.21 | 57.46 | 778,976 | -0.17(-0.29%) |
Jul 08, 2020 | 57.04 | 57.98 | 56.52 | 57.63 | 925,254 | +1.48(+2.64%) |
Jul 07, 2020 | 54.87 | 57.15 | 54.36 | 56.15 | 917,210 | +1.05(+1.91%) |
Jul 06, 2020 | 55.44 | 55.76 | 54.23 | 55.10 | 895,168 | +1.04(+1.92%) |
Jul 02, 2020 | 54.32 | 54.75 | 53.38 | 54.06 | 571,200 | +0.87(+1.64%) |
Jul 01, 2020 | 52.18 | 53.53 | 51.86 | 53.19 | 638,354 | +1.03(+1.97%) |
Jun 30, 2020 | 50.95 | 52.25 | 50.35 | 52.16 | 411,831 | +1.16(+2.27%) |
Jun 29, 2020 | 50.55 | 51.54 | 49.63 | 51.00 | 612,897 | +0.48(+0.95%) |
Jun 26, 2020 | 52.62 | 52.74 | 50.44 | 50.52 | 595,200 | -1.93(-3.68%) |
Jun 25, 2020 | 51.41 | 52.70 | 50.70 | 52.45 | 636,446 | +1.14(+2.22%) |
Jun 24, 2020 | 52.64 | 53.38 | 50.56 | 51.31 | 842,069 | -1.77(-3.33%) |
Jun 23, 2020 | 52.12 | 54.17 | 51.60 | 53.08 | 1,220,923 | +1.86(+3.63%) |
Jun 22, 2020 | 48.88 | 51.23 | 48.73 | 51.22 | 1,035,169 | +3.26(+6.80%) |
Jun 19, 2020 | 47.91 | 48.69 | 47.39 | 47.96 | 519,800 | +0.77(+1.63%) |
Jun 18, 2020 | 46.60 | 47.75 | 46.31 | 47.19 | 380,654 | +0.60(+1.29%) |
Jun 17, 2020 | 46.98 | 47.18 | 46.34 | 46.59 | 376,158 | +0.14(+0.30%) |
Jun 16, 2020 | 47.25 | 47.25 | 45.05 | 46.45 | 522,451 | +0.64(+1.40%) |
Jun 15, 2020 | 42.62 | 45.82 | 42.62 | 45.81 | 483,269 | +2.26(+5.19%) |
Jun 12, 2020 | 44.23 | 44.34 | 42.20 | 43.55 | 590,500 | +0.95(+2.23%) |
Jun 11, 2020 | 44.53 | 44.76 | 42.36 | 42.60 | 697,395 | -3.26(-7.11%) |
Jun 10, 2020 | 45.44 | 46.27 | 45.12 | 45.86 | 473,325 | +0.55(+1.21%) |
Jun 09, 2020 | 44.50 | 46.14 | 44.30 | 45.31 | 588,599 | +0.44(+0.98%) |
Jun 08, 2020 | 44.99 | 45.28 | 44.50 | 44.87 | 474,000 | -0.01(-0.01%) |
Jun 05, 2020 | 45.77 | 46.41 | 44.70 | 44.88 | 888,300 | -0.28(-0.63%) |
Jun 04, 2020 | 46.52 | 47.46 | 45.02 | 45.16 | 485,918 | -1.74(-3.71%) |
Jun 03, 2020 | 48.61 | 48.68 | 46.90 | 46.90 | 713,755 | -1.21(-2.52%) |
Jun 02, 2020 | 47.50 | 48.20 | 46.67 | 48.11 | 385,943 | +0.70(+1.48%) |
Jun 01, 2020 | 46.77 | 47.74 | 46.12 | 47.41 | 552,999 | +1.07(+2.31%) |
May 29, 2020 | 45.26 | 46.38 | 44.70 | 46.34 | 478,500 | +1.05(+2.32%) |
May 28, 2020 | 46.06 | 46.76 | 45.07 | 45.29 | 515,725 | -0.86(-1.86%) |
May 27, 2020 | 48.27 | 48.27 | 44.10 | 46.15 | 910,573 | -1.86(-3.87%) |
May 26, 2020 | 51.16 | 51.16 | 47.90 | 48.01 | 940,835 | -1.55(-3.13%) |
May 22, 2020 | 48.39 | 49.60 | 47.85 | 49.56 | 597,500 | +1.38(+2.86%) |
May 21, 2020 | 48.17 | 48.56 | 47.01 | 48.18 | 710,361 | +0.05(+0.10%) |
May 20, 2020 | 47.72 | 48.27 | 47.25 | 48.13 | 881,573 | +1.52(+3.26%) |
May 19, 2020 | 47.29 | 48.12 | 46.51 | 46.61 | 697,334 | -0.44(-0.94%) |
May 18, 2020 | 47.49 | 47.49 | 46.12 | 47.05 | 889,309 | +2.16(+4.81%) |
May 15, 2020 | 42.47 | 45.03 | 42.22 | 44.89 | 449,900 | +2.35(+5.52%) |
May 14, 2020 | 42.88 | 43.34 | 41.65 | 42.54 | 376,814 | -0.60(-1.39%) |
May 13, 2020 | 45.48 | 45.89 | 41.50 | 43.14 | 1,195,480 | -2.00(-4.43%) |
May 12, 2020 | 46.87 | 47.17 | 44.80 | 45.14 | 809,677 | -0.93(-2.02%) |
May 11, 2020 | 43.02 | 46.48 | 42.80 | 46.07 | 799,386 | +2.84(+6.57%) |
May 08, 2020 | 42.89 | 43.50 | 42.29 | 43.23 | 390,500 | +1.22(+2.90%) |
May 07, 2020 | 42.62 | 42.62 | 41.51 | 42.01 | 280,539 | +0.21(+0.50%) |
May 06, 2020 | 41.88 | 42.53 | 41.31 | 41.80 | 431,601 | +0.23(+0.55%) |
May 05, 2020 | 42.02 | 42.30 | 41.24 | 41.57 | 386,711 | +0.39(+0.95%) |
May 04, 2020 | 39.75 | 41.22 | 39.59 | 41.18 | 228,383 | +1.33(+3.34%) |