Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.45 | 53.81 | 52.61 | 53.53 | 156,281 | -0.21(-0.40%) |
Jul 30, 2020 | 53.10 | 54.21 | 52.70 | 53.74 | 88,823 | -0.48(-0.88%) |
Jul 29, 2020 | 52.74 | 54.31 | 52.66 | 54.22 | 117,153 | +1.48(+2.81%) |
Jul 28, 2020 | 52.41 | 53.11 | 52.41 | 52.74 | 66,030 | -0.04(-0.07%) |
Jul 27, 2020 | 53.29 | 53.29 | 52.25 | 52.77 | 93,333 | -0.74(-1.38%) |
Jul 24, 2020 | 53.20 | 54.24 | 52.85 | 53.51 | 129,185 | +0.88(+1.67%) |
Jul 23, 2020 | 51.89 | 53.07 | 51.89 | 52.63 | 107,976 | +0.66(+1.27%) |
Jul 22, 2020 | 52.38 | 52.55 | 51.60 | 51.97 | 86,935 | -0.64(-1.22%) |
Jul 21, 2020 | 50.39 | 52.63 | 50.39 | 52.62 | 168,974 | +2.56(+5.12%) |
Jul 20, 2020 | 50.90 | 51.10 | 49.98 | 50.05 | 123,304 | -1.09(-2.14%) |
Jul 17, 2020 | 50.94 | 51.67 | 49.49 | 51.15 | 175,047 | +0.41(+0.80%) |
Jul 16, 2020 | 49.55 | 51.38 | 49.43 | 50.74 | 136,221 | +0.63(+1.27%) |
Jul 15, 2020 | 49.35 | 50.77 | 49.35 | 50.11 | 128,484 | +1.66(+3.42%) |
Jul 14, 2020 | 48.34 | 48.79 | 47.79 | 48.45 | 110,159 | -0.04(-0.09%) |
Jul 13, 2020 | 48.75 | 49.45 | 48.00 | 48.49 | 99,081 | +0.33(+0.69%) |
Jul 10, 2020 | 46.77 | 48.23 | 46.48 | 48.16 | 136,564 | +1.31(+2.80%) |
Jul 09, 2020 | 48.26 | 48.26 | 46.72 | 46.85 | 128,026 | -1.67(-3.45%) |
Jul 08, 2020 | 48.93 | 49.38 | 47.79 | 48.52 | 246,437 | -0.57(-1.17%) |
Jul 07, 2020 | 49.63 | 50.26 | 48.85 | 49.09 | 146,489 | -1.07(-2.14%) |
Jul 06, 2020 | 50.33 | 50.83 | 49.60 | 50.17 | 126,495 | +0.64(+1.30%) |
Jul 02, 2020 | 49.90 | 50.57 | 49.33 | 49.52 | 139,402 | +0.66(+1.35%) |
Jul 01, 2020 | 50.70 | 50.70 | 48.68 | 48.86 | 145,900 | -1.72(-3.40%) |
Jun 30, 2020 | 48.96 | 50.99 | 48.96 | 50.58 | 152,675 | +1.27(+2.57%) |
Jun 29, 2020 | 49.30 | 50.28 | 48.61 | 49.31 | 142,326 | +0.55(+1.12%) |
Jun 26, 2020 | 48.07 | 49.26 | 47.11 | 48.77 | 402,201 | +0.12(+0.25%) |
Jun 25, 2020 | 47.27 | 48.69 | 47.00 | 48.64 | 180,075 | +1.34(+2.83%) |
Jun 24, 2020 | 47.57 | 47.63 | 46.69 | 47.30 | 340,325 | -0.68(-1.41%) |
Jun 23, 2020 | 48.86 | 49.10 | 47.87 | 47.98 | 174,518 | -0.17(-0.35%) |
Jun 22, 2020 | 48.02 | 48.58 | 47.20 | 48.15 | 136,119 | -0.21(-0.44%) |
Jun 19, 2020 | 49.32 | 49.32 | 47.13 | 48.36 | 349,528 | +0.11(+0.24%) |
Jun 18, 2020 | 47.68 | 48.70 | 47.68 | 48.25 | 146,003 | +0.01(+0.02%) |
Jun 17, 2020 | 49.37 | 49.81 | 48.06 | 48.24 | 127,729 | -1.06(-2.14%) |
Jun 16, 2020 | 49.80 | 50.57 | 48.58 | 49.30 | 109,047 | +0.96(+1.99%) |
Jun 15, 2020 | 47.01 | 48.95 | 46.63 | 48.34 | 154,101 | +0.19(+0.40%) |
Jun 12, 2020 | 49.60 | 49.60 | 46.61 | 48.14 | 213,644 | +0.22(+0.46%) |
Jun 11, 2020 | 50.63 | 50.71 | 47.44 | 47.92 | 179,412 | -3.09(-6.06%) |
Jun 10, 2020 | 52.94 | 53.01 | 50.94 | 51.01 | 154,512 | -1.94(-3.66%) |
Jun 09, 2020 | 52.17 | 53.59 | 51.97 | 52.95 | 163,861 | -0.36(-0.68%) |
Jun 08, 2020 | 53.78 | 54.03 | 52.77 | 53.31 | 142,746 | -0.11(-0.21%) |
Jun 05, 2020 | 53.58 | 53.78 | 51.97 | 53.43 | 209,671 | +2.35(+4.61%) |
Jun 04, 2020 | 50.19 | 51.27 | 50.03 | 51.07 | 212,468 | +0.54(+1.06%) |
Jun 03, 2020 | 51.11 | 51.88 | 50.47 | 50.54 | 112,785 | +0.42(+0.84%) |
Jun 02, 2020 | 50.83 | 50.92 | 49.75 | 50.11 | 116,125 | -0.19(-0.39%) |
Jun 01, 2020 | 52.28 | 52.40 | 50.21 | 50.31 | 136,507 | -1.65(-3.17%) |
May 29, 2020 | 50.40 | 52.17 | 49.31 | 51.96 | 361,334 | +0.92(+1.81%) |
May 28, 2020 | 53.86 | 54.25 | 50.73 | 51.03 | 153,800 | -2.01(-3.79%) |
May 27, 2020 | 52.52 | 53.18 | 51.86 | 53.04 | 372,893 | +1.96(+3.85%) |
May 26, 2020 | 51.32 | 51.94 | 50.63 | 51.07 | 264,715 | +1.44(+2.91%) |
May 22, 2020 | 49.56 | 49.75 | 48.88 | 49.63 | 106,935 | +0.34(+0.70%) |
May 21, 2020 | 49.96 | 52.08 | 49.06 | 49.29 | 128,169 | -0.51(-1.03%) |
May 20, 2020 | 48.84 | 50.17 | 48.56 | 49.80 | 189,067 | +1.86(+3.88%) |
May 19, 2020 | 49.46 | 50.37 | 47.93 | 47.94 | 199,092 | -1.91(-3.83%) |
May 18, 2020 | 49.90 | 50.85 | 49.23 | 49.85 | 317,625 | +1.71(+3.55%) |
May 15, 2020 | 46.77 | 48.23 | 46.66 | 48.14 | 434,668 | +1.10(+2.34%) |
May 14, 2020 | 46.50 | 47.98 | 45.60 | 47.04 | 423,450 | -0.36(-0.76%) |
May 13, 2020 | 48.89 | 48.89 | 46.70 | 47.40 | 185,380 | -1.81(-3.67%) |
May 12, 2020 | 51.35 | 51.35 | 48.92 | 49.21 | 168,827 | -1.95(-3.81%) |
May 11, 2020 | 51.90 | 51.93 | 50.72 | 51.15 | 174,833 | -1.32(-2.52%) |
May 08, 2020 | 52.02 | 52.86 | 51.51 | 52.48 | 105,346 | +1.32(+2.58%) |
May 07, 2020 | 52.22 | 52.41 | 50.89 | 51.15 | 171,453 | -0.21(-0.41%) |
May 06, 2020 | 53.21 | 53.50 | 51.15 | 51.37 | 136,623 | -1.32(-2.51%) |
May 05, 2020 | 53.98 | 54.43 | 52.33 | 52.69 | 149,144 | -0.57(-1.08%) |
May 04, 2020 | 53.56 | 54.06 | 52.53 | 53.26 | 135,680 | -0.82(-1.51%) |