Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.12 | 49.85 | 49.12 | 49.77 | 20,794 | +0.71(+1.45%) |
Jul 30, 2020 | 48.77 | 49.18 | 48.77 | 49.06 | 12,937 | -0.04(-0.08%) |
Jul 29, 2020 | 48.77 | 49.34 | 48.77 | 49.10 | 80,368 | +0.76(+1.56%) |
Jul 28, 2020 | 48.78 | 49.15 | 48.34 | 48.34 | 11,765 | -0.49(-1.01%) |
Jul 27, 2020 | 47.99 | 48.83 | 47.99 | 48.83 | 10,249 | +0.86(+1.79%) |
Jul 24, 2020 | 47.18 | 48.08 | 46.88 | 47.97 | 134,698 | -0.27(-0.55%) |
Jul 23, 2020 | 49.69 | 49.69 | 48.14 | 48.24 | 94,413 | -1.20(-2.43%) |
Jul 22, 2020 | 50.05 | 50.34 | 49.30 | 49.44 | 25,347 | -1.01(-1.99%) |
Jul 21, 2020 | 51.24 | 51.24 | 50.45 | 50.45 | 18,658 | +0.28(+0.56%) |
Jul 20, 2020 | 49.68 | 50.36 | 49.64 | 50.17 | 7,917 | +0.74(+1.51%) |
Jul 17, 2020 | 49.61 | 49.61 | 49.14 | 49.42 | 29,691 | +0.27(+0.55%) |
Jul 16, 2020 | 48.81 | 49.41 | 48.57 | 49.15 | 83,774 | -0.80(-1.61%) |
Jul 15, 2020 | 50.37 | 50.51 | 49.83 | 49.95 | 43,303 | -0.07(-0.14%) |
Jul 14, 2020 | 49.60 | 50.02 | 48.38 | 50.02 | 16,730 | -0.28(-0.56%) |
Jul 13, 2020 | 52.00 | 52.49 | 50.26 | 50.30 | 36,346 | -1.17(-2.27%) |
Jul 10, 2020 | 52.17 | 52.18 | 51.23 | 51.47 | 31,760 | -1.09(-2.08%) |
Jul 09, 2020 | 52.84 | 52.84 | 51.66 | 52.56 | 23,863 | +1.25(+2.43%) |
Jul 08, 2020 | 50.74 | 51.39 | 50.34 | 51.32 | 52,246 | +1.37(+2.75%) |
Jul 07, 2020 | 50.01 | 50.16 | 49.62 | 49.94 | 11,055 | -0.52(-1.03%) |
Jul 06, 2020 | 50.94 | 51.21 | 49.93 | 50.47 | 188,504 | +1.57(+3.20%) |
Jul 02, 2020 | 48.44 | 49.06 | 48.25 | 48.90 | 9,000 | +1.46(+3.08%) |
Jul 01, 2020 | 47.22 | 47.50 | 47.08 | 47.44 | 32,766 | +0.21(+0.45%) |
Jun 30, 2020 | 47.33 | 47.77 | 47.05 | 47.23 | 37,398 | -0.10(-0.20%) |
Jun 29, 2020 | 47.29 | 47.42 | 46.48 | 47.33 | 9,063 | +0.02(+0.05%) |
Jun 26, 2020 | 47.85 | 47.89 | 47.08 | 47.30 | 12,828 | -0.55(-1.14%) |
Jun 25, 2020 | 47.25 | 47.85 | 46.98 | 47.85 | 7,895 | +0.16(+0.34%) |
Jun 24, 2020 | 47.72 | 47.84 | 47.05 | 47.68 | 22,071 | -0.54(-1.12%) |
Jun 23, 2020 | 48.05 | 48.48 | 47.81 | 48.22 | 79,867 | +0.81(+1.71%) |
Jun 22, 2020 | 47.71 | 47.90 | 46.98 | 47.41 | 19,231 | -0.36(-0.75%) |
Jun 19, 2020 | 47.82 | 48.23 | 47.64 | 47.77 | 15,733 | +0.79(+1.68%) |
Jun 18, 2020 | 47.01 | 47.58 | 46.83 | 46.98 | 42,226 | +0.02(+0.05%) |
Jun 17, 2020 | 46.14 | 47.04 | 46.14 | 46.96 | 24,455 | +1.02(+2.23%) |
Jun 16, 2020 | 46.89 | 47.11 | 45.69 | 45.94 | 21,146 | +0.63(+1.40%) |
Jun 15, 2020 | 43.67 | 45.38 | 43.47 | 45.30 | 35,162 | +0.91(+2.06%) |
Jun 12, 2020 | 44.56 | 44.84 | 43.82 | 44.39 | 14,802 | +0.88(+2.02%) |
Jun 11, 2020 | 44.05 | 44.48 | 43.49 | 43.51 | 25,999 | -1.91(-4.21%) |
Jun 10, 2020 | 44.72 | 45.51 | 44.72 | 45.42 | 8,004 | +1.01(+2.28%) |
Jun 09, 2020 | 44.51 | 44.57 | 44.13 | 44.41 | 8,024 | -0.05(-0.11%) |
Jun 08, 2020 | 45.05 | 45.30 | 44.31 | 44.46 | 25,086 | -0.42(-0.93%) |
Jun 05, 2020 | 44.31 | 44.92 | 44.31 | 44.87 | 14,698 | +1.35(+3.11%) |
Jun 04, 2020 | 43.54 | 44.21 | 43.27 | 43.52 | 11,020 | -0.51(-1.16%) |
Jun 03, 2020 | 43.33 | 44.03 | 43.33 | 44.03 | 37,332 | +1.17(+2.73%) |
Jun 02, 2020 | 42.28 | 43.16 | 42.16 | 42.86 | 21,620 | +1.00(+2.38%) |
Jun 01, 2020 | 41.34 | 42.10 | 41.18 | 41.87 | 13,190 | +0.69(+1.67%) |
May 29, 2020 | 39.69 | 41.19 | 39.69 | 41.18 | 17,597 | +1.45(+3.65%) |
May 28, 2020 | 40.09 | 40.22 | 39.73 | 39.73 | 16,221 | -0.45(-1.13%) |
May 27, 2020 | 41.04 | 41.04 | 39.66 | 40.19 | 11,992 | -0.48(-1.19%) |
May 26, 2020 | 40.28 | 41.10 | 40.28 | 40.67 | 16,967 | +1.29(+3.28%) |
May 22, 2020 | 40.31 | 40.31 | 39.28 | 39.38 | 42,336 | -1.65(-4.02%) |
May 21, 2020 | 40.74 | 41.23 | 40.52 | 41.03 | 37,583 | -0.67(-1.61%) |
May 20, 2020 | 42.83 | 42.83 | 40.95 | 41.70 | 18,891 | -0.68(-1.61%) |
May 19, 2020 | 42.35 | 43.17 | 42.35 | 42.38 | 15,571 | +0.28(+0.65%) |
May 18, 2020 | 41.24 | 42.17 | 41.22 | 42.11 | 42,596 | +1.81(+4.50%) |
May 15, 2020 | 39.42 | 40.32 | 39.42 | 40.29 | 9,833 | +0.54(+1.36%) |
May 14, 2020 | 38.96 | 39.75 | 38.53 | 39.75 | 12,270 | -0.05(-0.12%) |
May 13, 2020 | 40.14 | 40.73 | 39.37 | 39.80 | 9,975 | -0.37(-0.91%) |
May 12, 2020 | 40.19 | 40.59 | 40.12 | 40.17 | 38,485 | +0.05(+0.12%) |
May 11, 2020 | 39.90 | 40.22 | 39.90 | 40.12 | 8,176 | +0.29(+0.73%) |
May 08, 2020 | 39.11 | 40.03 | 39.11 | 39.83 | 11,075 | +1.34(+3.49%) |
May 07, 2020 | 38.37 | 38.64 | 38.19 | 38.49 | 12,057 | +0.40(+1.05%) |
May 06, 2020 | 38.14 | 38.50 | 37.87 | 38.09 | 14,397 | +0.46(+1.22%) |
May 05, 2020 | 37.99 | 38.21 | 37.63 | 37.63 | 10,150 | +0.72(+1.96%) |
May 04, 2020 | 36.71 | 36.96 | 36.61 | 36.90 | 25,284 | +0.02(+0.05%) |