Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.89 | 52.10 | 50.19 | 50.39 | 1,459,563 | -1.89(-3.62%) |
Jul 30, 2020 | 51.85 | 52.56 | 51.24 | 52.28 | 185,959 | -0.68(-1.29%) |
Jul 29, 2020 | 51.26 | 53.04 | 51.26 | 52.96 | 197,327 | +1.51(+2.93%) |
Jul 28, 2020 | 51.52 | 51.93 | 51.31 | 51.46 | 282,133 | -0.48(-0.91%) |
Jul 27, 2020 | 54.65 | 55.24 | 51.43 | 51.93 | 425,090 | -1.13(-2.13%) |
Jul 24, 2020 | 53.36 | 53.90 | 52.73 | 53.06 | 260,779 | +0.04(+0.07%) |
Jul 23, 2020 | 51.66 | 53.10 | 51.66 | 53.03 | 284,342 | +1.04(+2.00%) |
Jul 22, 2020 | 52.43 | 52.77 | 51.48 | 51.99 | 183,091 | -1.06(-1.99%) |
Jul 21, 2020 | 51.20 | 53.07 | 51.19 | 53.04 | 212,607 | +2.68(+5.32%) |
Jul 20, 2020 | 50.37 | 50.84 | 50.16 | 50.36 | 256,978 | -0.32(-0.64%) |
Jul 17, 2020 | 51.22 | 51.41 | 50.60 | 50.69 | 255,088 | -0.60(-1.17%) |
Jul 16, 2020 | 50.94 | 51.90 | 50.47 | 51.29 | 201,079 | +0.06(+0.12%) |
Jul 15, 2020 | 50.69 | 51.79 | 50.27 | 51.22 | 258,920 | +1.97(+4.00%) |
Jul 14, 2020 | 49.73 | 50.10 | 48.61 | 49.25 | 312,875 | -0.65(-1.31%) |
Jul 13, 2020 | 49.74 | 50.62 | 48.78 | 49.91 | 395,144 | +0.65(+1.33%) |
Jul 10, 2020 | 46.86 | 49.31 | 46.86 | 49.25 | 581,482 | +2.39(+5.11%) |
Jul 09, 2020 | 47.50 | 47.65 | 46.07 | 46.86 | 375,469 | -0.93(-1.95%) |
Jul 08, 2020 | 48.37 | 49.04 | 47.05 | 47.79 | 320,209 | -0.90(-1.84%) |
Jul 07, 2020 | 49.23 | 49.53 | 48.27 | 48.69 | 263,719 | -1.13(-2.27%) |
Jul 06, 2020 | 50.78 | 51.09 | 49.53 | 49.82 | 194,049 | +0.35(+0.71%) |
Jul 02, 2020 | 50.70 | 51.13 | 49.27 | 49.47 | 210,342 | +0.19(+0.38%) |
Jul 01, 2020 | 51.30 | 51.31 | 49.25 | 49.28 | 232,003 | -1.82(-3.56%) |
Jun 30, 2020 | 49.46 | 51.42 | 49.46 | 51.10 | 310,266 | +1.14(+2.28%) |
Jun 29, 2020 | 47.99 | 49.98 | 47.69 | 49.96 | 360,267 | +2.89(+6.15%) |
Jun 26, 2020 | 48.42 | 48.42 | 46.84 | 47.07 | 752,991 | -2.34(-4.73%) |
Jun 25, 2020 | 47.45 | 49.47 | 47.21 | 49.41 | 322,704 | +1.66(+3.47%) |
Jun 24, 2020 | 48.75 | 49.11 | 47.60 | 47.75 | 309,185 | -1.77(-3.58%) |
Jun 23, 2020 | 51.20 | 51.53 | 49.51 | 49.52 | 209,186 | -0.79(-1.57%) |
Jun 22, 2020 | 50.03 | 50.88 | 49.55 | 50.31 | 256,872 | -0.17(-0.34%) |
Jun 19, 2020 | 51.45 | 51.45 | 49.73 | 50.48 | 623,215 | -0.50(-0.98%) |
Jun 18, 2020 | 50.13 | 51.46 | 50.13 | 50.98 | 216,190 | +0.14(+0.28%) |
Jun 17, 2020 | 52.37 | 52.86 | 50.79 | 50.84 | 243,427 | -1.41(-2.69%) |
Jun 16, 2020 | 53.26 | 53.83 | 51.78 | 52.25 | 401,655 | +0.82(+1.59%) |
Jun 15, 2020 | 49.02 | 52.34 | 48.98 | 51.43 | 344,115 | +0.85(+1.68%) |
Jun 12, 2020 | 52.30 | 52.30 | 48.93 | 50.58 | 373,817 | +0.38(+0.75%) |
Jun 11, 2020 | 51.51 | 51.64 | 49.69 | 50.20 | 461,959 | -3.81(-7.05%) |
Jun 10, 2020 | 55.87 | 56.11 | 54.00 | 54.01 | 341,282 | -2.10(-3.74%) |
Jun 09, 2020 | 55.92 | 57.51 | 55.45 | 56.11 | 257,394 | -1.12(-1.96%) |
Jun 08, 2020 | 58.53 | 58.93 | 57.04 | 57.23 | 335,799 | -0.43(-0.74%) |
Jun 05, 2020 | 57.20 | 58.27 | 56.02 | 57.66 | 339,909 | +3.41(+6.28%) |
Jun 04, 2020 | 53.73 | 54.77 | 53.05 | 54.25 | 261,547 | +0.20(+0.36%) |
Jun 03, 2020 | 53.60 | 54.86 | 53.44 | 54.05 | 226,366 | +1.74(+3.33%) |
Jun 02, 2020 | 53.03 | 53.25 | 51.73 | 52.31 | 174,457 | -0.13(-0.25%) |
Jun 01, 2020 | 53.07 | 53.67 | 52.38 | 52.44 | 202,400 | -0.42(-0.79%) |
May 29, 2020 | 52.78 | 53.33 | 51.99 | 52.86 | 331,816 | -0.94(-1.75%) |
May 28, 2020 | 56.94 | 56.98 | 53.51 | 53.81 | 289,677 | -2.39(-4.26%) |
May 27, 2020 | 54.74 | 56.36 | 53.49 | 56.20 | 386,434 | +3.71(+7.07%) |
May 26, 2020 | 51.96 | 52.83 | 51.33 | 52.49 | 254,183 | +2.74(+5.51%) |
May 22, 2020 | 50.60 | 50.62 | 49.30 | 49.75 | 150,733 | -0.20(-0.39%) |
May 21, 2020 | 49.98 | 50.86 | 49.84 | 49.94 | 176,046 | -0.23(-0.46%) |
May 20, 2020 | 48.80 | 50.27 | 48.80 | 50.18 | 343,234 | +2.38(+4.97%) |
May 19, 2020 | 49.25 | 50.07 | 47.72 | 47.80 | 267,572 | -2.05(-4.10%) |
May 18, 2020 | 47.55 | 50.32 | 47.55 | 49.85 | 422,456 | +3.65(+7.90%) |
May 15, 2020 | 46.71 | 47.12 | 46.03 | 46.20 | 650,594 | -0.79(-1.68%) |
May 14, 2020 | 45.52 | 47.18 | 44.13 | 46.99 | 559,180 | +0.34(+0.72%) |
May 13, 2020 | 47.86 | 48.12 | 45.73 | 46.65 | 363,257 | -1.66(-3.44%) |
May 12, 2020 | 50.73 | 50.83 | 48.17 | 48.32 | 323,649 | -2.33(-4.60%) |
May 11, 2020 | 51.56 | 51.56 | 50.04 | 50.65 | 341,499 | -1.79(-3.41%) |
May 08, 2020 | 52.44 | 52.77 | 51.64 | 52.44 | 208,509 | +1.28(+2.50%) |
May 07, 2020 | 52.61 | 52.70 | 51.07 | 51.15 | 345,091 | -0.82(-1.57%) |
May 06, 2020 | 54.37 | 54.37 | 51.67 | 51.97 | 310,986 | -1.88(-3.49%) |
May 05, 2020 | 54.44 | 55.13 | 53.56 | 53.85 | 285,034 | +0.28(+0.53%) |
May 04, 2020 | 52.93 | 53.94 | 52.38 | 53.57 | 261,726 | -0.02(-0.03%) |