Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.86 | 49.86 | 47.85 | 48.75 | 492,937 | -1.21(-2.42%) |
Jul 30, 2020 | 49.29 | 49.99 | 48.75 | 49.96 | 229,892 | -0.17(-0.33%) |
Jul 29, 2020 | 49.14 | 50.21 | 49.03 | 50.13 | 272,414 | +1.42(+2.91%) |
Jul 28, 2020 | 47.15 | 49.01 | 47.04 | 48.71 | 245,979 | +1.27(+2.69%) |
Jul 27, 2020 | 46.36 | 47.45 | 45.76 | 47.44 | 213,791 | +0.93(+2.00%) |
Jul 24, 2020 | 47.63 | 47.88 | 46.38 | 46.51 | 173,469 | -1.12(-2.34%) |
Jul 23, 2020 | 46.89 | 48.26 | 46.89 | 47.63 | 424,855 | +0.09(+0.20%) |
Jul 22, 2020 | 45.92 | 47.92 | 45.49 | 47.53 | 278,427 | +1.60(+3.49%) |
Jul 21, 2020 | 46.30 | 46.87 | 45.79 | 45.93 | 319,234 | +0.06(+0.14%) |
Jul 20, 2020 | 46.62 | 46.72 | 45.61 | 45.87 | 392,011 | -0.88(-1.88%) |
Jul 17, 2020 | 45.36 | 46.86 | 45.02 | 46.75 | 398,572 | +1.63(+3.61%) |
Jul 16, 2020 | 44.81 | 45.57 | 44.66 | 45.12 | 430,025 | +0.01(+0.02%) |
Jul 15, 2020 | 45.81 | 46.27 | 44.63 | 45.11 | 469,356 | +0.77(+1.74%) |
Jul 14, 2020 | 44.06 | 44.91 | 43.75 | 44.34 | 282,668 | +0.36(+0.82%) |
Jul 13, 2020 | 44.27 | 45.26 | 43.47 | 43.98 | 293,004 | -0.24(-0.55%) |
Jul 10, 2020 | 44.31 | 44.93 | 43.64 | 44.22 | 673,401 | -0.03(-0.07%) |
Jul 09, 2020 | 44.91 | 45.14 | 43.38 | 44.25 | 426,567 | -0.79(-1.75%) |
Jul 08, 2020 | 45.67 | 45.93 | 44.20 | 45.04 | 466,502 | -0.74(-1.61%) |
Jul 07, 2020 | 46.39 | 46.56 | 45.68 | 45.78 | 287,244 | -1.53(-3.24%) |
Jul 06, 2020 | 49.73 | 49.92 | 47.28 | 47.31 | 353,675 | -0.91(-1.89%) |
Jul 02, 2020 | 50.43 | 50.67 | 48.10 | 48.22 | 275,592 | -1.16(-2.34%) |
Jul 01, 2020 | 47.81 | 49.77 | 47.65 | 49.38 | 286,168 | +1.64(+3.43%) |
Jun 30, 2020 | 47.30 | 48.31 | 46.71 | 47.74 | 384,683 | +0.29(+0.61%) |
Jun 29, 2020 | 46.22 | 47.50 | 45.19 | 47.45 | 404,740 | +1.88(+4.13%) |
Jun 26, 2020 | 45.60 | 46.21 | 44.91 | 45.57 | 525,123 | -0.45(-0.97%) |
Jun 25, 2020 | 43.93 | 46.05 | 43.70 | 46.02 | 457,905 | +1.69(+3.81%) |
Jun 24, 2020 | 44.89 | 45.37 | 42.65 | 44.33 | 515,263 | -1.42(-3.10%) |
Jun 23, 2020 | 46.76 | 46.76 | 45.12 | 45.75 | 444,806 | -0.22(-0.47%) |
Jun 22, 2020 | 46.27 | 46.91 | 45.17 | 45.97 | 434,119 | -0.28(-0.60%) |
Jun 19, 2020 | 48.54 | 49.38 | 46.07 | 46.24 | 2,314,715 | -2.69(-5.50%) |
Jun 18, 2020 | 47.42 | 49.39 | 47.21 | 48.94 | 471,421 | +0.52(+1.07%) |
Jun 17, 2020 | 50.23 | 50.87 | 48.37 | 48.42 | 442,110 | -1.38(-2.77%) |
Jun 16, 2020 | 49.79 | 50.73 | 48.91 | 49.80 | 629,454 | +2.77(+5.89%) |
Jun 15, 2020 | 44.11 | 47.33 | 43.60 | 47.03 | 806,647 | +1.36(+2.97%) |
Jun 12, 2020 | 46.30 | 46.91 | 44.14 | 45.67 | 334,746 | +1.63(+3.70%) |
Jun 11, 2020 | 45.91 | 47.01 | 43.79 | 44.04 | 487,684 | -4.44(-9.15%) |
Jun 10, 2020 | 50.16 | 50.22 | 47.80 | 48.48 | 258,134 | -2.18(-4.30%) |
Jun 09, 2020 | 51.21 | 51.70 | 50.12 | 50.66 | 271,033 | -1.90(-3.61%) |
Jun 08, 2020 | 50.97 | 52.58 | 50.60 | 52.56 | 350,601 | +2.21(+4.38%) |
Jun 05, 2020 | 49.43 | 51.42 | 48.97 | 50.35 | 421,446 | +3.00(+6.34%) |
Jun 04, 2020 | 47.02 | 47.62 | 46.15 | 47.35 | 324,171 | -0.13(-0.28%) |
Jun 03, 2020 | 45.81 | 48.10 | 45.44 | 47.48 | 466,768 | +2.63(+5.87%) |
Jun 02, 2020 | 44.41 | 45.01 | 43.82 | 44.85 | 451,204 | +1.10(+2.50%) |
Jun 01, 2020 | 42.89 | 44.23 | 42.89 | 43.75 | 316,585 | +0.93(+2.18%) |
May 29, 2020 | 43.87 | 44.08 | 42.81 | 42.82 | 479,505 | -1.79(-4.01%) |
May 28, 2020 | 46.08 | 46.09 | 44.28 | 44.61 | 332,154 | -0.76(-1.67%) |
May 27, 2020 | 45.26 | 45.94 | 43.98 | 45.36 | 438,948 | +1.55(+3.54%) |
May 26, 2020 | 43.50 | 44.26 | 42.82 | 43.81 | 416,585 | +2.93(+7.17%) |
May 22, 2020 | 41.51 | 41.59 | 40.46 | 40.88 | 331,118 | -0.70(-1.69%) |
May 21, 2020 | 40.90 | 42.34 | 40.90 | 41.58 | 164,198 | +0.37(+0.90%) |
May 20, 2020 | 42.33 | 42.70 | 40.85 | 41.21 | 362,336 | -0.59(-1.40%) |
May 19, 2020 | 42.36 | 42.98 | 41.01 | 41.80 | 370,397 | -0.56(-1.33%) |
May 18, 2020 | 38.06 | 42.59 | 36.95 | 42.36 | 655,252 | +6.30(+17.46%) |
May 15, 2020 | 36.39 | 37.50 | 35.76 | 36.07 | 677,917 | -0.63(-1.72%) |
May 14, 2020 | 35.72 | 36.88 | 34.16 | 36.70 | 507,880 | -0.14(-0.38%) |
May 13, 2020 | 38.40 | 38.40 | 36.53 | 36.84 | 578,386 | -2.12(-5.45%) |
May 12, 2020 | 39.93 | 40.72 | 37.87 | 38.96 | 840,251 | -1.00(-2.49%) |
May 11, 2020 | 40.02 | 40.93 | 38.77 | 39.95 | 701,668 | -0.71(-1.75%) |
May 08, 2020 | 39.10 | 40.77 | 38.03 | 40.66 | 558,170 | +2.72(+7.16%) |
May 07, 2020 | 39.04 | 39.95 | 37.57 | 37.95 | 660,999 | -0.69(-1.80%) |
May 06, 2020 | 40.75 | 41.21 | 38.39 | 38.64 | 376,387 | -2.01(-4.94%) |
May 05, 2020 | 41.19 | 42.15 | 40.60 | 40.65 | 387,134 | +0.46(+1.15%) |
May 04, 2020 | 40.43 | 40.90 | 39.35 | 40.19 | 513,392 | -1.30(-3.12%) |