Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.73 | 46.73 | 44.07 | 44.72 | 465,300 | -1.82(-3.91%) |
Jul 30, 2020 | 45.90 | 47.99 | 45.15 | 46.54 | 341,800 | -0.15(-0.32%) |
Jul 29, 2020 | 44.93 | 47.10 | 44.36 | 46.69 | 495,195 | +2.05(+4.59%) |
Jul 28, 2020 | 44.14 | 45.08 | 43.87 | 44.64 | 295,189 | +0.19(+0.43%) |
Jul 27, 2020 | 42.68 | 44.50 | 42.09 | 44.45 | 265,526 | +1.80(+4.22%) |
Jul 24, 2020 | 41.88 | 42.82 | 41.14 | 42.65 | 283,400 | +0.70(+1.67%) |
Jul 23, 2020 | 41.97 | 42.96 | 41.36 | 41.95 | 480,649 | -0.02(-0.05%) |
Jul 22, 2020 | 42.96 | 43.45 | 41.88 | 41.97 | 481,655 | -1.06(-2.46%) |
Jul 21, 2020 | 44.79 | 45.33 | 42.80 | 43.03 | 520,207 | -1.66(-3.71%) |
Jul 20, 2020 | 45.46 | 46.03 | 44.44 | 44.69 | 239,152 | -0.81(-1.78%) |
Jul 17, 2020 | 44.83 | 45.79 | 44.83 | 45.50 | 292,800 | +0.65(+1.45%) |
Jul 16, 2020 | 45.92 | 45.99 | 44.43 | 44.85 | 293,494 | -1.34(-2.90%) |
Jul 15, 2020 | 44.73 | 46.68 | 43.97 | 46.19 | 999,222 | +2.90(+6.70%) |
Jul 14, 2020 | 43.79 | 44.09 | 43.03 | 43.29 | 531,212 | -0.35(-0.80%) |
Jul 13, 2020 | 45.00 | 46.22 | 40.50 | 43.64 | 366,754 | -0.88(-1.98%) |
Jul 10, 2020 | 43.40 | 44.73 | 42.88 | 44.52 | 317,300 | +1.28(+2.96%) |
Jul 09, 2020 | 44.01 | 44.08 | 42.76 | 43.24 | 292,057 | -0.54(-1.23%) |
Jul 08, 2020 | 43.44 | 43.91 | 42.89 | 43.78 | 196,831 | +0.21(+0.48%) |
Jul 07, 2020 | 44.11 | 44.91 | 43.33 | 43.57 | 286,500 | -0.93(-2.09%) |
Jul 06, 2020 | 45.89 | 45.89 | 44.33 | 44.50 | 299,221 | -0.46(-1.02%) |
Jul 02, 2020 | 45.91 | 46.09 | 44.90 | 44.96 | 282,700 | -0.25(-0.55%) |
Jul 01, 2020 | 45.59 | 45.95 | 44.80 | 45.21 | 384,773 | +3.08(+7.32%) |
Jun 30, 2020 | 43.79 | 45.78 | 42.13 | 42.13 | 426,284 | -1.79(-4.08%) |
Jun 29, 2020 | 42.52 | 43.96 | 41.95 | 43.92 | 294,957 | +1.83(+4.35%) |
Jun 26, 2020 | 43.72 | 44.35 | 41.78 | 42.09 | 774,700 | -1.94(-4.41%) |
Jun 25, 2020 | 42.16 | 44.04 | 41.32 | 44.03 | 552,476 | +1.82(+4.31%) |
Jun 24, 2020 | 43.43 | 43.62 | 40.98 | 42.21 | 453,809 | -1.66(-3.78%) |
Jun 23, 2020 | 43.65 | 44.45 | 43.35 | 43.87 | 321,496 | +0.89(+2.07%) |
Jun 22, 2020 | 42.18 | 43.02 | 41.22 | 42.98 | 333,730 | +0.79(+1.87%) |
Jun 19, 2020 | 43.03 | 43.62 | 41.89 | 42.19 | 767,300 | -0.59(-1.38%) |
Jun 18, 2020 | 43.36 | 43.79 | 42.41 | 42.78 | 199,920 | -0.78(-1.79%) |
Jun 17, 2020 | 43.27 | 44.03 | 42.11 | 43.56 | 267,862 | +0.61(+1.42%) |
Jun 16, 2020 | 44.91 | 45.02 | 42.55 | 42.95 | 594,620 | -0.60(-1.38%) |
Jun 15, 2020 | 40.79 | 44.21 | 40.79 | 43.55 | 341,863 | +1.66(+3.96%) |
Jun 12, 2020 | 42.18 | 42.75 | 40.40 | 41.89 | 436,500 | +1.44(+3.56%) |
Jun 11, 2020 | 42.13 | 42.20 | 40.39 | 40.45 | 392,184 | -3.08(-7.08%) |
Jun 10, 2020 | 44.42 | 44.43 | 43.38 | 43.53 | 308,032 | -0.91(-2.05%) |
Jun 09, 2020 | 44.80 | 45.50 | 44.35 | 44.44 | 300,001 | -0.82(-1.81%) |
Jun 08, 2020 | 45.59 | 45.98 | 44.88 | 45.26 | 310,684 | -0.15(-0.33%) |
Jun 05, 2020 | 45.14 | 46.27 | 43.64 | 45.41 | 491,100 | +1.42(+3.23%) |
Jun 04, 2020 | 44.43 | 44.92 | 43.80 | 43.99 | 414,801 | -0.90(-2.00%) |
Jun 03, 2020 | 45.20 | 45.48 | 44.61 | 44.89 | 453,826 | -0.10(-0.22%) |
Jun 02, 2020 | 44.80 | 45.23 | 44.19 | 44.99 | 482,728 | +0.44(+0.99%) |
Jun 01, 2020 | 45.33 | 45.45 | 44.05 | 44.55 | 654,814 | -0.44(-0.98%) |
May 29, 2020 | 43.32 | 45.18 | 42.32 | 44.99 | 771,900 | +1.43(+3.28%) |
May 28, 2020 | 44.95 | 45.26 | 43.41 | 43.56 | 439,572 | -0.70(-1.58%) |
May 27, 2020 | 44.72 | 45.67 | 43.50 | 44.26 | 610,881 | +1.11(+2.57%) |
May 26, 2020 | 45.99 | 46.00 | 42.88 | 43.15 | 394,860 | -1.66(-3.70%) |
May 22, 2020 | 42.94 | 44.89 | 42.50 | 44.81 | 281,200 | +2.16(+5.06%) |
May 21, 2020 | 43.92 | 44.05 | 42.44 | 42.65 | 457,119 | -1.19(-2.71%) |
May 20, 2020 | 42.88 | 44.30 | 42.11 | 43.84 | 354,407 | +1.95(+4.66%) |
May 19, 2020 | 42.88 | 43.10 | 41.81 | 41.89 | 659,901 | -1.21(-2.81%) |
May 18, 2020 | 41.15 | 43.74 | 41.15 | 43.10 | 509,246 | +3.48(+8.78%) |
May 15, 2020 | 38.93 | 39.98 | 38.49 | 39.62 | 351,500 | +0.67(+1.72%) |
May 14, 2020 | 38.02 | 38.95 | 37.47 | 38.95 | 313,402 | +0.10(+0.26%) |
May 13, 2020 | 40.41 | 40.47 | 38.67 | 38.85 | 365,789 | -1.44(-3.57%) |
May 12, 2020 | 41.70 | 42.05 | 40.26 | 40.29 | 280,536 | -1.18(-2.85%) |
May 11, 2020 | 41.00 | 42.05 | 40.71 | 41.47 | 326,274 | -0.20(-0.48%) |
May 08, 2020 | 41.32 | 42.44 | 40.95 | 41.67 | 452,400 | +0.87(+2.13%) |
May 07, 2020 | 39.61 | 41.29 | 39.45 | 40.80 | 297,405 | +1.71(+4.37%) |
May 06, 2020 | 39.49 | 40.37 | 39.05 | 39.09 | 289,754 | -0.39(-0.99%) |
May 05, 2020 | 40.17 | 41.03 | 39.45 | 39.48 | 367,960 | -0.02(-0.05%) |
May 04, 2020 | 38.30 | 39.66 | 37.70 | 39.50 | 489,583 | +0.96(+2.49%) |