Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.45 | 47.27 | 45.86 | 47.07 | 41,214 | -0.27(-0.57%) |
Jul 30, 2020 | 48.10 | 48.12 | 47.12 | 47.34 | 17,531 | -1.25(-2.57%) |
Jul 29, 2020 | 47.21 | 49.86 | 47.21 | 48.59 | 24,561 | +1.79(+3.82%) |
Jul 28, 2020 | 45.39 | 47.70 | 45.32 | 46.80 | 27,948 | +1.46(+3.22%) |
Jul 27, 2020 | 46.51 | 46.90 | 44.90 | 45.34 | 22,104 | -1.11(-2.39%) |
Jul 24, 2020 | 47.48 | 47.84 | 45.46 | 46.45 | 11,973 | -0.83(-1.76%) |
Jul 23, 2020 | 47.99 | 47.99 | 46.90 | 47.29 | 10,864 | -0.14(-0.29%) |
Jul 22, 2020 | 47.77 | 48.25 | 46.73 | 47.43 | 20,181 | -0.63(-1.30%) |
Jul 21, 2020 | 47.43 | 49.02 | 47.43 | 48.05 | 20,318 | +2.17(+4.73%) |
Jul 20, 2020 | 46.59 | 46.89 | 45.51 | 45.88 | 20,708 | -1.44(-3.05%) |
Jul 17, 2020 | 47.97 | 48.43 | 47.02 | 47.32 | 12,203 | -1.27(-2.61%) |
Jul 16, 2020 | 48.59 | 48.77 | 47.52 | 48.59 | 20,816 | -0.57(-1.17%) |
Jul 15, 2020 | 48.48 | 49.90 | 47.65 | 49.16 | 32,340 | +1.56(+3.28%) |
Jul 14, 2020 | 47.39 | 47.99 | 46.26 | 47.60 | 22,427 | +0.12(+0.26%) |
Jul 13, 2020 | 47.59 | 48.05 | 45.92 | 47.48 | 25,096 | +0.81(+1.73%) |
Jul 10, 2020 | 45.56 | 46.97 | 45.56 | 46.67 | 19,916 | +2.27(+5.11%) |
Jul 09, 2020 | 45.45 | 48.07 | 43.91 | 44.40 | 29,203 | -0.98(-2.16%) |
Jul 08, 2020 | 46.20 | 47.97 | 44.86 | 45.39 | 29,512 | -1.23(-2.65%) |
Jul 07, 2020 | 47.85 | 48.17 | 45.98 | 46.62 | 14,615 | -1.95(-4.01%) |
Jul 06, 2020 | 48.38 | 48.99 | 47.47 | 48.56 | 17,904 | +0.40(+0.83%) |
Jul 02, 2020 | 49.83 | 50.81 | 47.11 | 48.16 | 29,702 | -0.79(-1.61%) |
Jul 01, 2020 | 51.79 | 51.79 | 48.77 | 48.96 | 19,237 | -2.50(-4.86%) |
Jun 30, 2020 | 50.65 | 52.77 | 48.94 | 51.46 | 43,898 | +0.23(+0.44%) |
Jun 29, 2020 | 50.07 | 53.11 | 49.90 | 51.23 | 70,197 | +1.59(+3.20%) |
Jun 26, 2020 | 48.46 | 49.95 | 45.93 | 49.64 | 157,721 | +0.22(+0.44%) |
Jun 25, 2020 | 47.35 | 49.55 | 47.28 | 49.42 | 24,812 | +1.41(+2.93%) |
Jun 24, 2020 | 49.84 | 49.84 | 47.46 | 48.02 | 22,213 | -2.67(-5.26%) |
Jun 23, 2020 | 51.50 | 51.75 | 49.85 | 50.68 | 61,334 | +0.01(+0.02%) |
Jun 22, 2020 | 49.12 | 51.01 | 47.88 | 50.68 | 65,399 | +1.19(+2.40%) |
Jun 19, 2020 | 48.82 | 50.12 | 46.47 | 49.49 | 91,179 | +1.13(+2.34%) |
Jun 18, 2020 | 46.38 | 48.36 | 46.38 | 48.36 | 24,072 | +1.09(+2.32%) |
Jun 17, 2020 | 48.70 | 48.70 | 46.05 | 47.26 | 47,279 | -1.78(-3.63%) |
Jun 16, 2020 | 48.64 | 49.35 | 46.73 | 49.04 | 24,231 | +1.88(+3.98%) |
Jun 15, 2020 | 44.16 | 47.63 | 44.16 | 47.17 | 28,918 | +2.00(+4.42%) |
Jun 12, 2020 | 46.17 | 46.17 | 43.00 | 45.17 | 40,293 | +1.13(+2.56%) |
Jun 11, 2020 | 45.07 | 46.04 | 43.50 | 44.04 | 41,396 | -3.01(-6.39%) |
Jun 10, 2020 | 49.56 | 49.67 | 46.32 | 47.04 | 22,348 | -2.90(-5.81%) |
Jun 09, 2020 | 50.23 | 50.81 | 48.84 | 49.95 | 18,043 | -1.56(-3.04%) |
Jun 08, 2020 | 51.88 | 51.90 | 49.82 | 51.51 | 24,922 | +0.81(+1.59%) |
Jun 05, 2020 | 50.54 | 51.68 | 49.47 | 50.70 | 30,738 | +2.32(+4.79%) |
Jun 04, 2020 | 47.57 | 48.64 | 47.34 | 48.38 | 16,801 | +0.42(+0.87%) |
Jun 03, 2020 | 46.59 | 48.61 | 46.04 | 47.97 | 25,015 | +2.23(+4.88%) |
Jun 02, 2020 | 47.31 | 50.41 | 44.91 | 45.73 | 34,605 | -1.44(-3.06%) |
Jun 01, 2020 | 50.15 | 52.56 | 47.05 | 47.17 | 35,494 | -3.21(-6.36%) |
May 29, 2020 | 50.94 | 52.10 | 49.65 | 50.38 | 155,073 | -0.13(-0.26%) |
May 28, 2020 | 52.42 | 54.51 | 50.51 | 50.51 | 48,426 | -1.44(-2.78%) |
May 27, 2020 | 49.51 | 52.73 | 48.63 | 51.95 | 35,822 | +2.99(+6.10%) |
May 26, 2020 | 48.73 | 49.51 | 47.92 | 48.96 | 18,044 | +1.46(+3.07%) |
May 22, 2020 | 48.17 | 48.30 | 46.91 | 47.50 | 18,880 | -0.05(-0.11%) |
May 21, 2020 | 46.58 | 49.66 | 46.04 | 47.56 | 32,421 | +0.74(+1.58%) |
May 20, 2020 | 45.19 | 47.21 | 45.19 | 46.82 | 17,352 | +2.59(+5.85%) |
May 19, 2020 | 46.69 | 46.69 | 43.95 | 44.23 | 15,218 | -2.45(-5.25%) |
May 18, 2020 | 44.03 | 46.73 | 44.03 | 46.68 | 25,325 | +3.33(+7.67%) |
May 15, 2020 | 43.05 | 43.97 | 41.69 | 43.35 | 15,772 | +0.15(+0.34%) |
May 14, 2020 | 40.03 | 43.21 | 40.03 | 43.21 | 22,752 | +2.19(+5.34%) |
May 13, 2020 | 41.75 | 42.81 | 40.55 | 41.02 | 16,541 | -0.37(-0.90%) |
May 12, 2020 | 43.43 | 44.08 | 41.39 | 41.39 | 28,691 | -2.23(-5.12%) |
May 11, 2020 | 44.13 | 45.76 | 40.55 | 43.62 | 23,967 | -1.37(-3.05%) |
May 08, 2020 | 44.26 | 46.98 | 44.26 | 44.99 | 15,541 | +1.79(+4.14%) |
May 07, 2020 | 43.78 | 44.56 | 42.56 | 43.21 | 21,296 | -0.63(-1.43%) |
May 06, 2020 | 43.84 | 45.16 | 42.36 | 43.83 | 17,071 | +0.58(+1.35%) |
May 05, 2020 | 46.13 | 47.12 | 42.54 | 43.25 | 22,474 | -1.92(-4.24%) |
May 04, 2020 | 46.35 | 46.41 | 44.66 | 45.17 | 14,197 | -1.50(-3.20%) |