Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.31 | 51.32 | 50.52 | 51.00 | 8,825 | -0.12(-0.24%) |
Jul 30, 2020 | 50.92 | 51.16 | 50.60 | 51.12 | 5,783 | -0.36(-0.69%) |
Jul 29, 2020 | 51.22 | 51.50 | 51.15 | 51.48 | 9,844 | +0.38(+0.74%) |
Jul 28, 2020 | 50.77 | 51.46 | 50.77 | 51.10 | 16,763 | +0.50(+0.99%) |
Jul 27, 2020 | 51.05 | 51.05 | 50.43 | 50.60 | 9,356 | -0.21(-0.41%) |
Jul 24, 2020 | 50.86 | 51.07 | 50.64 | 50.80 | 5,585 | -0.21(-0.41%) |
Jul 23, 2020 | 51.06 | 51.40 | 50.86 | 51.01 | 5,068 | -0.20(-0.40%) |
Jul 22, 2020 | 50.55 | 51.26 | 50.33 | 51.22 | 26,398 | +0.58(+1.14%) |
Jul 21, 2020 | 50.78 | 51.05 | 50.56 | 50.64 | 10,374 | +0.11(+0.22%) |
Jul 20, 2020 | 50.78 | 50.78 | 50.40 | 50.53 | 10,845 | -0.27(-0.54%) |
Jul 17, 2020 | 50.09 | 50.81 | 50.09 | 50.80 | 5,697 | +0.92(+1.84%) |
Jul 16, 2020 | 49.31 | 49.91 | 49.31 | 49.88 | 5,274 | +0.43(+0.86%) |
Jul 15, 2020 | 49.91 | 50.08 | 49.44 | 49.46 | 36,190 | +0.01(+0.01%) |
Jul 14, 2020 | 48.68 | 49.54 | 48.68 | 49.45 | 31,120 | +0.57(+1.18%) |
Jul 13, 2020 | 48.94 | 49.35 | 48.67 | 48.87 | 28,660 | -0.00(-0.00%) |
Jul 10, 2020 | 48.27 | 48.94 | 48.27 | 48.88 | 3,686 | +0.82(+1.70%) |
Jul 09, 2020 | 48.58 | 48.58 | 47.63 | 48.06 | 21,169 | -0.87(-1.79%) |
Jul 08, 2020 | 48.53 | 49.03 | 48.53 | 48.93 | 5,759 | +0.60(+1.24%) |
Jul 07, 2020 | 48.32 | 48.50 | 48.07 | 48.34 | 16,047 | -0.34(-0.70%) |
Jul 06, 2020 | 49.12 | 49.22 | 48.42 | 48.68 | 37,899 | -0.14(-0.29%) |
Jul 02, 2020 | 49.20 | 49.20 | 48.82 | 48.82 | 5,921 | +0.37(+0.76%) |
Jul 01, 2020 | 47.66 | 48.56 | 47.66 | 48.45 | 34,500 | +0.74(+1.56%) |
Jun 30, 2020 | 47.57 | 47.91 | 47.42 | 47.71 | 14,279 | +0.17(+0.36%) |
Jun 29, 2020 | 47.10 | 47.54 | 46.86 | 47.54 | 10,427 | +0.79(+1.68%) |
Jun 26, 2020 | 47.24 | 47.45 | 46.61 | 46.75 | 7,820 | -0.58(-1.23%) |
Jun 25, 2020 | 47.51 | 47.51 | 46.90 | 47.33 | 24,142 | -0.21(-0.45%) |
Jun 24, 2020 | 47.84 | 47.88 | 47.19 | 47.55 | 19,199 | -0.67(-1.39%) |
Jun 23, 2020 | 48.92 | 48.92 | 48.21 | 48.22 | 24,072 | -0.19(-0.40%) |
Jun 22, 2020 | 47.92 | 48.58 | 47.75 | 48.41 | 31,165 | +0.49(+1.02%) |
Jun 19, 2020 | 49.16 | 49.27 | 47.83 | 47.92 | 261,419 | -0.78(-1.60%) |
Jun 18, 2020 | 48.57 | 48.78 | 48.42 | 48.71 | 5,614 | -0.09(-0.18%) |
Jun 17, 2020 | 49.13 | 49.13 | 48.49 | 48.79 | 12,781 | +0.03(+0.05%) |
Jun 16, 2020 | 49.52 | 49.59 | 48.63 | 48.77 | 2,005,058 | +0.15(+0.32%) |
Jun 15, 2020 | 47.41 | 48.88 | 47.37 | 48.61 | 7,550 | +0.32(+0.65%) |
Jun 12, 2020 | 49.08 | 49.08 | 47.69 | 48.30 | 13,890 | +0.38(+0.79%) |
Jun 11, 2020 | 49.06 | 49.14 | 47.73 | 47.91 | 32,635 | -2.18(-4.35%) |
Jun 10, 2020 | 50.49 | 50.58 | 50.08 | 50.09 | 16,839 | -0.19(-0.39%) |
Jun 09, 2020 | 50.60 | 50.60 | 50.09 | 50.29 | 18,944 | -0.89(-1.73%) |
Jun 08, 2020 | 50.32 | 51.17 | 50.27 | 51.17 | 22,666 | +1.09(+2.18%) |
Jun 05, 2020 | 50.11 | 50.80 | 50.01 | 50.08 | 18,520 | +0.45(+0.91%) |
Jun 04, 2020 | 50.09 | 50.15 | 49.32 | 49.63 | 34,930 | -0.68(-1.36%) |
Jun 03, 2020 | 49.84 | 50.50 | 49.84 | 50.31 | 11,427 | +0.87(+1.76%) |
Jun 02, 2020 | 49.17 | 49.45 | 49.02 | 49.45 | 13,581 | +0.50(+1.03%) |
Jun 01, 2020 | 48.30 | 49.08 | 48.30 | 48.94 | 27,700 | +0.63(+1.30%) |
May 29, 2020 | 47.96 | 48.41 | 47.82 | 48.31 | 30,942 | +0.38(+0.79%) |
May 28, 2020 | 47.40 | 48.07 | 47.05 | 47.93 | 38,853 | +1.17(+2.51%) |
May 27, 2020 | 46.78 | 46.83 | 46.27 | 46.76 | 43,568 | +0.53(+1.14%) |
May 26, 2020 | 46.60 | 46.83 | 46.15 | 46.23 | 10,789 | +0.66(+1.44%) |
May 22, 2020 | 45.14 | 45.58 | 45.14 | 45.58 | 5,194 | +0.19(+0.42%) |
May 21, 2020 | 45.59 | 45.59 | 45.36 | 45.38 | 10,599 | -0.37(-0.81%) |
May 20, 2020 | 45.98 | 46.10 | 45.70 | 45.75 | 14,772 | +0.36(+0.79%) |
May 19, 2020 | 45.86 | 45.86 | 45.40 | 45.40 | 8,925 | -0.66(-1.43%) |
May 18, 2020 | 45.28 | 46.25 | 45.18 | 46.06 | 35,012 | +1.83(+4.14%) |
May 15, 2020 | 44.69 | 44.69 | 43.82 | 44.22 | 7,340 | -0.46(-1.03%) |
May 14, 2020 | 44.17 | 44.82 | 43.60 | 44.68 | 19,659 | +0.13(+0.30%) |
May 13, 2020 | 45.02 | 45.02 | 44.24 | 44.55 | 15,013 | -0.57(-1.26%) |
May 12, 2020 | 45.40 | 45.45 | 45.08 | 45.12 | 2,336,117 | -0.18(-0.39%) |
May 11, 2020 | 44.69 | 45.35 | 44.69 | 45.29 | 7,822 | -0.11(-0.24%) |
May 08, 2020 | 45.12 | 45.45 | 45.10 | 45.40 | 10,389 | +0.75(+1.68%) |
May 07, 2020 | 44.94 | 45.05 | 44.65 | 44.65 | 9,301 | +0.11(+0.25%) |
May 06, 2020 | 45.45 | 45.45 | 44.50 | 44.54 | 10,213 | -1.19(-2.59%) |
May 05, 2020 | 45.58 | 46.05 | 45.58 | 45.73 | 10,008 | +0.42(+0.92%) |
May 04, 2020 | 44.90 | 45.42 | 44.75 | 45.31 | 15,244 | +0.17(+0.37%) |