Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.76 | 53.73 | 52.04 | 53.59 | 187,700 | +0.95(+1.80%) |
Jul 30, 2020 | 51.58 | 52.90 | 51.27 | 52.64 | 108,031 | +0.55(+1.06%) |
Jul 29, 2020 | 51.93 | 52.95 | 50.38 | 52.09 | 250,647 | +0.74(+1.44%) |
Jul 28, 2020 | 52.58 | 52.83 | 50.93 | 51.35 | 221,607 | -1.62(-3.06%) |
Jul 27, 2020 | 54.38 | 54.76 | 52.85 | 52.97 | 266,822 | -1.01(-1.87%) |
Jul 24, 2020 | 54.78 | 54.97 | 53.51 | 53.98 | 162,800 | -1.45(-2.62%) |
Jul 23, 2020 | 54.00 | 56.80 | 53.50 | 55.43 | 289,962 | +1.49(+2.76%) |
Jul 22, 2020 | 54.67 | 55.55 | 53.41 | 53.94 | 337,048 | -1.04(-1.89%) |
Jul 21, 2020 | 55.50 | 56.10 | 54.21 | 54.98 | 320,170 | +0.78(+1.44%) |
Jul 20, 2020 | 52.57 | 54.96 | 52.57 | 54.20 | 179,175 | +1.04(+1.96%) |
Jul 17, 2020 | 51.98 | 53.92 | 51.98 | 53.16 | 138,200 | +1.12(+2.15%) |
Jul 16, 2020 | 51.69 | 52.85 | 50.85 | 52.04 | 137,652 | +0.07(+0.13%) |
Jul 15, 2020 | 51.28 | 52.48 | 50.60 | 51.97 | 195,381 | +1.56(+3.09%) |
Jul 14, 2020 | 50.93 | 50.93 | 43.81 | 50.41 | 714,245 | -1.15(-2.23%) |
Jul 13, 2020 | 52.06 | 54.97 | 51.30 | 51.56 | 443,576 | -0.77(-1.47%) |
Jul 10, 2020 | 52.49 | 52.79 | 51.07 | 52.33 | 189,900 | -0.21(-0.40%) |
Jul 09, 2020 | 51.17 | 53.49 | 50.24 | 52.54 | 565,662 | +1.18(+2.30%) |
Jul 08, 2020 | 50.68 | 51.69 | 50.20 | 51.36 | 162,316 | +0.67(+1.32%) |
Jul 07, 2020 | 51.13 | 51.72 | 50.53 | 50.69 | 166,606 | -0.96(-1.86%) |
Jul 06, 2020 | 52.13 | 52.61 | 51.27 | 51.65 | 167,541 | +0.52(+1.02%) |
Jul 02, 2020 | 51.73 | 52.25 | 50.96 | 51.13 | 185,900 | +0.13(+0.25%) |
Jul 01, 2020 | 53.38 | 53.67 | 50.61 | 51.00 | 414,852 | -2.38(-4.46%) |
Jun 30, 2020 | 49.21 | 53.39 | 48.37 | 53.38 | 679,229 | +4.38(+8.94%) |
Jun 29, 2020 | 49.57 | 49.60 | 48.51 | 49.00 | 349,483 | -0.02(-0.04%) |
Jun 26, 2020 | 49.82 | 50.21 | 48.60 | 49.02 | 223,000 | -0.77(-1.55%) |
Jun 25, 2020 | 48.51 | 49.85 | 48.44 | 49.79 | 184,635 | +0.98(+2.01%) |
Jun 24, 2020 | 49.40 | 50.38 | 48.20 | 48.81 | 161,257 | -1.18(-2.36%) |
Jun 23, 2020 | 49.55 | 50.70 | 49.22 | 49.99 | 246,482 | +1.43(+2.94%) |
Jun 22, 2020 | 50.33 | 50.64 | 48.24 | 48.56 | 333,557 | -1.52(-3.04%) |
Jun 19, 2020 | 50.65 | 51.23 | 49.68 | 50.08 | 960,300 | +0.68(+1.38%) |
Jun 18, 2020 | 49.50 | 49.71 | 48.88 | 49.40 | 251,121 | -0.24(-0.48%) |
Jun 17, 2020 | 48.98 | 49.94 | 48.83 | 49.64 | 219,151 | +0.71(+1.45%) |
Jun 16, 2020 | 50.28 | 51.22 | 48.12 | 48.93 | 155,857 | +0.62(+1.28%) |
Jun 15, 2020 | 46.00 | 48.83 | 45.33 | 48.31 | 247,157 | +1.46(+3.12%) |
Jun 12, 2020 | 48.03 | 49.15 | 45.73 | 46.85 | 259,400 | +0.37(+0.80%) |
Jun 11, 2020 | 46.49 | 48.28 | 46.01 | 46.48 | 482,501 | -2.92(-5.91%) |
Jun 10, 2020 | 49.47 | 49.96 | 48.21 | 49.40 | 359,265 | -0.22(-0.44%) |
Jun 09, 2020 | 51.50 | 52.04 | 49.22 | 49.62 | 425,155 | -1.88(-3.65%) |
Jun 08, 2020 | 51.92 | 52.96 | 51.26 | 51.50 | 642,279 | -0.25(-0.48%) |
Jun 05, 2020 | 50.90 | 52.44 | 50.28 | 51.75 | 479,600 | +2.26(+4.57%) |
Jun 04, 2020 | 49.27 | 49.85 | 48.63 | 49.49 | 355,407 | -0.56(-1.12%) |
Jun 03, 2020 | 48.77 | 50.46 | 48.77 | 50.05 | 323,243 | +1.43(+2.94%) |
Jun 02, 2020 | 47.98 | 48.86 | 47.38 | 48.62 | 282,168 | +0.68(+1.42%) |
Jun 01, 2020 | 46.54 | 48.32 | 46.44 | 47.94 | 273,772 | +1.19(+2.55%) |
May 29, 2020 | 46.66 | 47.67 | 46.18 | 46.75 | 376,800 | -0.16(-0.34%) |
May 28, 2020 | 47.50 | 48.59 | 46.79 | 46.91 | 253,230 | -1.01(-2.11%) |
May 27, 2020 | 48.23 | 48.47 | 45.66 | 47.92 | 345,713 | +0.86(+1.83%) |
May 26, 2020 | 49.80 | 50.59 | 46.71 | 47.06 | 779,368 | -2.94(-5.88%) |
May 22, 2020 | 48.63 | 51.79 | 48.21 | 50.00 | 649,700 | +0.67(+1.36%) |
May 21, 2020 | 47.01 | 49.98 | 46.74 | 49.33 | 1,252,941 | +1.59(+3.33%) |
May 20, 2020 | 41.50 | 48.07 | 41.09 | 47.74 | 3,254,182 | +12.06(+33.80%) |
May 19, 2020 | 35.14 | 36.86 | 33.87 | 35.68 | 644,291 | +0.26(+0.73%) |
May 18, 2020 | 31.50 | 36.45 | 31.10 | 35.42 | 977,408 | +5.11(+16.86%) |
May 15, 2020 | 29.17 | 30.53 | 29.14 | 30.31 | 277,300 | +1.08(+3.69%) |
May 14, 2020 | 28.57 | 29.48 | 28.06 | 29.23 | 273,458 | +0.20(+0.69%) |
May 13, 2020 | 30.21 | 30.36 | 28.50 | 29.03 | 211,277 | -1.13(-3.75%) |
May 12, 2020 | 31.71 | 31.72 | 30.10 | 30.16 | 169,859 | -1.39(-4.41%) |
May 11, 2020 | 31.76 | 32.34 | 30.91 | 31.55 | 212,529 | -0.69(-2.14%) |
May 08, 2020 | 31.92 | 32.41 | 31.63 | 32.24 | 157,000 | +0.71(+2.25%) |
May 07, 2020 | 31.51 | 32.10 | 31.32 | 31.53 | 138,186 | +0.42(+1.35%) |
May 06, 2020 | 31.25 | 31.67 | 30.41 | 31.11 | 201,036 | +0.04(+0.13%) |
May 05, 2020 | 30.79 | 31.79 | 30.61 | 31.07 | 201,098 | +0.59(+1.94%) |
May 04, 2020 | 30.00 | 30.82 | 29.74 | 30.48 | 254,132 | -0.02(-0.07%) |