Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.05 | 40.27 | 38.75 | 39.33 | 634,669 | -0.75(-1.87%) |
Jul 30, 2020 | 39.52 | 40.84 | 39.35 | 40.08 | 391,625 | -0.19(-0.47%) |
Jul 29, 2020 | 43.96 | 43.96 | 39.32 | 40.27 | 1,083,422 | -3.15(-7.26%) |
Jul 28, 2020 | 41.79 | 43.98 | 41.79 | 43.42 | 651,205 | +1.40(+3.32%) |
Jul 27, 2020 | 42.50 | 43.48 | 41.75 | 42.02 | 501,246 | -0.48(-1.14%) |
Jul 24, 2020 | 43.70 | 44.09 | 42.39 | 42.51 | 725,817 | -1.86(-4.19%) |
Jul 23, 2020 | 45.30 | 45.30 | 42.70 | 44.37 | 981,814 | -0.25(-0.55%) |
Jul 22, 2020 | 45.24 | 45.77 | 44.18 | 44.61 | 490,074 | -0.88(-1.94%) |
Jul 21, 2020 | 44.72 | 45.90 | 44.25 | 45.49 | 643,466 | +1.24(+2.81%) |
Jul 20, 2020 | 45.17 | 45.51 | 43.46 | 44.25 | 582,972 | -1.20(-2.63%) |
Jul 17, 2020 | 46.31 | 46.39 | 44.91 | 45.45 | 480,190 | -0.79(-1.70%) |
Jul 16, 2020 | 46.02 | 47.13 | 45.47 | 46.24 | 779,395 | -0.65(-1.40%) |
Jul 15, 2020 | 46.98 | 48.15 | 46.40 | 46.89 | 3,072,800 | +1.75(+3.87%) |
Jul 14, 2020 | 44.55 | 45.59 | 43.54 | 45.14 | 828,618 | +0.40(+0.89%) |
Jul 13, 2020 | 46.92 | 47.34 | 44.62 | 44.75 | 775,344 | -2.33(-4.96%) |
Jul 10, 2020 | 44.60 | 47.50 | 43.96 | 47.08 | 464,700 | +2.23(+4.97%) |
Jul 09, 2020 | 46.93 | 46.94 | 44.33 | 44.85 | 444,932 | -2.42(-5.12%) |
Jul 08, 2020 | 46.62 | 47.54 | 45.91 | 47.27 | 548,801 | +0.28(+0.59%) |
Jul 07, 2020 | 48.11 | 48.86 | 46.92 | 46.99 | 513,334 | -2.16(-4.40%) |
Jul 06, 2020 | 49.36 | 50.03 | 48.27 | 49.16 | 795,118 | +0.85(+1.77%) |
Jul 02, 2020 | 48.98 | 50.23 | 48.00 | 48.30 | 602,846 | +0.85(+1.80%) |
Jul 01, 2020 | 48.41 | 50.05 | 47.27 | 47.45 | 583,862 | -0.53(-1.11%) |
Jun 30, 2020 | 48.36 | 49.01 | 46.56 | 47.98 | 636,169 | -0.96(-1.96%) |
Jun 29, 2020 | 44.97 | 50.00 | 44.45 | 48.94 | 916,352 | +4.07(+9.07%) |
Jun 26, 2020 | 46.98 | 47.08 | 44.06 | 44.87 | 455,954 | -2.51(-5.31%) |
Jun 25, 2020 | 45.34 | 47.54 | 44.50 | 47.38 | 464,739 | +1.47(+3.20%) |
Jun 24, 2020 | 46.19 | 46.54 | 44.89 | 45.91 | 794,224 | -1.55(-3.26%) |
Jun 23, 2020 | 45.61 | 47.71 | 45.01 | 47.46 | 600,115 | +2.91(+6.54%) |
Jun 22, 2020 | 45.55 | 45.70 | 43.07 | 44.55 | 668,013 | -2.12(-4.54%) |
Jun 19, 2020 | 48.04 | 48.40 | 45.72 | 46.66 | 719,706 | -0.20(-0.43%) |
Jun 18, 2020 | 47.45 | 48.56 | 45.93 | 46.86 | 620,759 | -1.76(-3.61%) |
Jun 17, 2020 | 51.15 | 51.30 | 48.54 | 48.62 | 727,067 | -2.58(-5.04%) |
Jun 16, 2020 | 54.55 | 55.57 | 50.77 | 51.20 | 897,572 | -0.57(-1.10%) |
Jun 15, 2020 | 47.84 | 52.10 | 46.99 | 51.77 | 894,854 | +1.08(+2.13%) |
Jun 12, 2020 | 50.76 | 52.93 | 48.59 | 50.69 | 828,347 | +3.46(+7.34%) |
Jun 11, 2020 | 46.98 | 50.44 | 45.73 | 47.22 | 1,219,285 | -5.34(-10.16%) |
Jun 10, 2020 | 53.36 | 54.19 | 49.69 | 52.56 | 939,875 | -2.50(-4.53%) |
Jun 09, 2020 | 58.25 | 58.58 | 54.81 | 55.06 | 1,351,944 | -3.20(-5.49%) |
Jun 08, 2020 | 56.23 | 58.51 | 54.94 | 58.26 | 1,633,912 | +4.15(+7.66%) |
Jun 05, 2020 | 56.40 | 56.84 | 53.49 | 54.11 | 1,678,822 | +2.54(+4.93%) |
Jun 04, 2020 | 50.80 | 53.48 | 50.36 | 51.57 | 1,424,999 | +1.23(+2.45%) |
Jun 03, 2020 | 47.45 | 51.28 | 47.19 | 50.33 | 1,374,513 | +4.42(+9.63%) |
Jun 02, 2020 | 45.86 | 46.41 | 45.17 | 45.91 | 898,841 | +1.56(+3.51%) |
Jun 01, 2020 | 42.12 | 45.50 | 41.62 | 44.36 | 748,584 | +2.73(+6.57%) |
May 29, 2020 | 41.99 | 43.03 | 40.90 | 41.62 | 1,001,055 | -0.88(-2.08%) |
May 28, 2020 | 43.88 | 44.23 | 41.77 | 42.51 | 1,025,206 | -1.52(-3.45%) |
May 27, 2020 | 46.03 | 46.24 | 41.62 | 44.02 | 920,862 | +0.73(+1.69%) |
May 26, 2020 | 41.62 | 43.99 | 41.15 | 43.29 | 1,302,517 | +4.11(+10.49%) |
May 22, 2020 | 39.35 | 39.64 | 38.20 | 39.18 | 446,365 | +0.28(+0.73%) |
May 21, 2020 | 39.55 | 40.09 | 38.46 | 38.90 | 615,670 | -0.39(-0.99%) |
May 20, 2020 | 39.53 | 39.80 | 38.66 | 39.29 | 733,108 | +0.63(+1.62%) |
May 19, 2020 | 40.48 | 40.92 | 38.55 | 38.66 | 526,439 | -1.39(-3.46%) |
May 18, 2020 | 38.25 | 40.21 | 37.81 | 40.05 | 841,974 | +3.89(+10.76%) |
May 15, 2020 | 36.33 | 37.26 | 35.54 | 36.16 | 488,093 | -0.86(-2.33%) |
May 14, 2020 | 34.16 | 37.37 | 33.37 | 37.02 | 819,724 | +1.82(+5.18%) |
May 13, 2020 | 38.31 | 38.31 | 34.21 | 35.20 | 1,496,741 | -3.38(-8.76%) |
May 12, 2020 | 40.72 | 41.08 | 38.45 | 38.58 | 641,346 | -1.87(-4.62%) |
May 11, 2020 | 41.27 | 41.56 | 39.74 | 40.45 | 695,462 | -0.89(-2.16%) |
May 08, 2020 | 40.84 | 43.13 | 40.75 | 41.34 | 1,293,469 | +1.26(+3.15%) |
May 07, 2020 | 37.87 | 40.48 | 37.45 | 40.08 | 1,445,364 | +2.16(+5.71%) |
May 06, 2020 | 39.64 | 40.41 | 36.16 | 37.91 | 1,426,691 | -1.51(-3.83%) |
May 05, 2020 | 42.32 | 43.35 | 39.05 | 39.42 | 703,981 | -2.87(-6.78%) |
May 04, 2020 | 38.43 | 42.50 | 37.75 | 42.29 | 2,245,325 | +1.86(+4.60%) |