Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.90 | 47.31 | 44.26 | 45.85 | 238,600 | -1.14(-2.43%) |
Jul 30, 2020 | 46.45 | 47.61 | 46.10 | 46.99 | 192,511 | +0.06(+0.13%) |
Jul 29, 2020 | 48.62 | 48.62 | 46.76 | 46.93 | 115,450 | -1.39(-2.88%) |
Jul 28, 2020 | 50.07 | 50.91 | 48.25 | 48.32 | 124,645 | -2.00(-3.97%) |
Jul 27, 2020 | 50.00 | 50.73 | 48.88 | 50.32 | 181,404 | +2.16(+4.49%) |
Jul 24, 2020 | 48.49 | 49.03 | 47.37 | 48.16 | 138,600 | -0.66(-1.35%) |
Jul 23, 2020 | 48.90 | 49.49 | 48.58 | 48.82 | 127,333 | -0.38(-0.77%) |
Jul 22, 2020 | 49.30 | 50.15 | 48.44 | 49.20 | 132,625 | -0.23(-0.47%) |
Jul 21, 2020 | 53.00 | 53.00 | 49.30 | 49.43 | 146,254 | -3.42(-6.47%) |
Jul 20, 2020 | 53.42 | 54.43 | 52.41 | 52.85 | 112,194 | -0.68(-1.27%) |
Jul 17, 2020 | 52.47 | 54.57 | 52.47 | 53.53 | 99,000 | +0.87(+1.65%) |
Jul 16, 2020 | 52.83 | 53.28 | 51.79 | 52.66 | 94,763 | -0.39(-0.74%) |
Jul 15, 2020 | 52.45 | 53.63 | 51.92 | 53.05 | 140,193 | +1.38(+2.67%) |
Jul 14, 2020 | 49.81 | 51.69 | 49.81 | 51.67 | 219,257 | +1.65(+3.30%) |
Jul 13, 2020 | 51.61 | 52.21 | 49.98 | 50.02 | 125,314 | -1.16(-2.27%) |
Jul 10, 2020 | 50.94 | 51.86 | 50.70 | 51.18 | 113,900 | +0.08(+0.16%) |
Jul 09, 2020 | 49.99 | 51.99 | 49.99 | 51.10 | 156,408 | +0.78(+1.55%) |
Jul 08, 2020 | 50.55 | 50.83 | 49.65 | 50.32 | 111,458 | -0.14(-0.28%) |
Jul 07, 2020 | 50.24 | 51.82 | 49.96 | 50.46 | 180,876 | -0.04(-0.08%) |
Jul 06, 2020 | 50.76 | 51.68 | 50.14 | 50.50 | 135,326 | +0.56(+1.12%) |
Jul 02, 2020 | 52.07 | 52.07 | 49.76 | 49.94 | 149,700 | -1.31(-2.56%) |
Jul 01, 2020 | 50.26 | 51.64 | 50.08 | 51.25 | 235,750 | +1.04(+2.07%) |
Jun 30, 2020 | 48.91 | 50.24 | 48.21 | 50.21 | 150,504 | +1.17(+2.39%) |
Jun 29, 2020 | 49.04 | 50.70 | 48.35 | 49.04 | 149,818 | -0.64(-1.29%) |
Jun 26, 2020 | 50.44 | 50.76 | 49.16 | 49.68 | 463,900 | -1.22(-2.40%) |
Jun 25, 2020 | 50.33 | 51.23 | 50.03 | 50.90 | 155,840 | +0.43(+0.85%) |
Jun 24, 2020 | 51.06 | 52.09 | 49.63 | 50.47 | 160,431 | -0.86(-1.68%) |
Jun 23, 2020 | 51.01 | 52.43 | 51.01 | 51.33 | 141,897 | +0.85(+1.68%) |
Jun 22, 2020 | 49.13 | 50.98 | 48.06 | 50.48 | 187,610 | +1.32(+2.69%) |
Jun 19, 2020 | 49.72 | 51.02 | 49.02 | 49.16 | 379,200 | -0.26(-0.53%) |
Jun 18, 2020 | 49.75 | 50.64 | 48.74 | 49.42 | 85,740 | -0.80(-1.59%) |
Jun 17, 2020 | 51.13 | 51.86 | 50.13 | 50.22 | 113,203 | -1.07(-2.09%) |
Jun 16, 2020 | 51.17 | 51.75 | 49.69 | 51.29 | 89,666 | +1.25(+2.50%) |
Jun 15, 2020 | 47.93 | 50.90 | 47.48 | 50.04 | 109,430 | +1.52(+3.13%) |
Jun 12, 2020 | 49.33 | 49.67 | 46.90 | 48.52 | 164,200 | +0.28(+0.58%) |
Jun 11, 2020 | 49.84 | 50.81 | 48.20 | 48.24 | 187,840 | -2.94(-5.74%) |
Jun 10, 2020 | 52.38 | 52.49 | 50.54 | 51.18 | 82,711 | -1.00(-1.92%) |
Jun 09, 2020 | 51.45 | 53.06 | 50.77 | 52.18 | 109,519 | +0.40(+0.77%) |
Jun 08, 2020 | 51.07 | 51.86 | 50.46 | 51.78 | 110,617 | +1.06(+2.09%) |
Jun 05, 2020 | 51.35 | 52.05 | 50.53 | 50.72 | 121,700 | +0.65(+1.30%) |
Jun 04, 2020 | 50.36 | 51.99 | 48.99 | 50.07 | 134,617 | -0.88(-1.73%) |
Jun 03, 2020 | 51.03 | 53.22 | 50.33 | 50.95 | 154,116 | +0.54(+1.07%) |
Jun 02, 2020 | 50.46 | 50.59 | 49.20 | 50.41 | 275,442 | -0.26(-0.51%) |
Jun 01, 2020 | 51.34 | 53.18 | 50.02 | 50.67 | 189,333 | -0.82(-1.59%) |
May 29, 2020 | 50.77 | 51.78 | 48.19 | 51.49 | 259,500 | -0.11(-0.21%) |
May 28, 2020 | 50.82 | 52.91 | 50.65 | 51.60 | 132,938 | +0.89(+1.76%) |
May 27, 2020 | 55.44 | 55.44 | 50.45 | 50.71 | 170,394 | -4.22(-7.68%) |
May 26, 2020 | 56.50 | 56.50 | 54.85 | 54.93 | 179,067 | -0.37(-0.67%) |
May 22, 2020 | 54.93 | 55.87 | 54.50 | 55.30 | 54,400 | +0.30(+0.55%) |
May 21, 2020 | 56.10 | 56.10 | 54.54 | 55.00 | 82,885 | -1.09(-1.94%) |
May 20, 2020 | 54.43 | 56.56 | 54.43 | 56.09 | 109,395 | +1.70(+3.13%) |
May 19, 2020 | 58.03 | 58.59 | 54.31 | 54.39 | 142,638 | -3.19(-5.54%) |
May 18, 2020 | 56.53 | 58.36 | 55.81 | 57.58 | 269,538 | +2.38(+4.31%) |
May 15, 2020 | 53.59 | 56.28 | 53.48 | 55.20 | 151,700 | +1.52(+2.83%) |
May 14, 2020 | 53.18 | 53.88 | 52.44 | 53.68 | 128,250 | -0.47(-0.87%) |
May 13, 2020 | 53.38 | 56.38 | 52.90 | 54.15 | 187,095 | +0.61(+1.14%) |
May 12, 2020 | 52.61 | 56.56 | 51.04 | 53.54 | 235,570 | +1.63(+3.14%) |
May 11, 2020 | 51.56 | 53.10 | 51.56 | 51.91 | 160,171 | +0.43(+0.84%) |
May 08, 2020 | 51.99 | 53.01 | 50.76 | 51.48 | 147,500 | +0.80(+1.58%) |
May 07, 2020 | 54.04 | 54.09 | 50.57 | 50.68 | 180,866 | -0.99(-1.92%) |
May 06, 2020 | 51.84 | 52.79 | 50.96 | 51.67 | 121,514 | +0.69(+1.35%) |
May 05, 2020 | 51.64 | 52.95 | 50.27 | 50.98 | 113,078 | -0.14(-0.27%) |
May 04, 2020 | 47.34 | 51.13 | 46.39 | 51.12 | 148,905 | +3.64(+7.67%) |