Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 54.36 | 56.31 | 50.18 | 52.74 | 587,524 | +2.93(+5.88%) |
Jul 30, 2020 | 50.79 | 51.45 | 49.55 | 49.81 | 371,276 | -1.27(-2.48%) |
Jul 29, 2020 | 50.57 | 51.69 | 49.66 | 51.08 | 370,523 | +0.93(+1.85%) |
Jul 28, 2020 | 51.39 | 51.39 | 49.74 | 50.15 | 289,619 | -1.23(-2.39%) |
Jul 27, 2020 | 51.17 | 51.83 | 51.05 | 51.38 | 227,455 | +0.13(+0.25%) |
Jul 24, 2020 | 51.24 | 51.73 | 50.90 | 51.25 | 182,335 | -0.26(-0.50%) |
Jul 23, 2020 | 51.72 | 52.09 | 50.89 | 51.51 | 254,116 | -0.26(-0.50%) |
Jul 22, 2020 | 52.55 | 52.87 | 51.63 | 51.77 | 169,897 | -0.83(-1.57%) |
Jul 21, 2020 | 53.04 | 53.48 | 52.17 | 52.60 | 229,368 | +0.08(+0.15%) |
Jul 20, 2020 | 52.94 | 53.51 | 52.43 | 52.52 | 142,444 | -0.83(-1.55%) |
Jul 17, 2020 | 52.46 | 53.77 | 51.94 | 53.34 | 308,605 | +1.49(+2.86%) |
Jul 16, 2020 | 51.51 | 52.49 | 51.51 | 51.86 | 286,524 | +0.33(+0.64%) |
Jul 15, 2020 | 52.04 | 52.33 | 51.26 | 51.53 | 226,224 | +0.68(+1.33%) |
Jul 14, 2020 | 50.15 | 51.30 | 50.11 | 50.85 | 146,178 | +0.79(+1.57%) |
Jul 13, 2020 | 51.19 | 51.57 | 50.00 | 50.06 | 230,201 | -0.62(-1.22%) |
Jul 10, 2020 | 49.40 | 50.72 | 48.51 | 50.68 | 219,042 | +1.52(+3.08%) |
Jul 09, 2020 | 49.37 | 50.13 | 48.36 | 49.17 | 291,982 | -1.22(-2.41%) |
Jul 08, 2020 | 49.65 | 50.53 | 48.84 | 50.38 | 397,807 | +0.67(+1.34%) |
Jul 07, 2020 | 47.62 | 49.95 | 47.62 | 49.71 | 283,552 | +1.57(+3.25%) |
Jul 06, 2020 | 48.82 | 48.82 | 47.52 | 48.15 | 155,922 | +0.22(+0.46%) |
Jul 02, 2020 | 47.83 | 48.57 | 47.39 | 47.93 | 188,252 | +0.65(+1.37%) |
Jul 01, 2020 | 48.15 | 48.94 | 47.04 | 47.28 | 191,558 | -0.44(-0.92%) |
Jun 30, 2020 | 46.40 | 47.95 | 46.40 | 47.72 | 304,100 | +1.17(+2.51%) |
Jun 29, 2020 | 46.71 | 46.94 | 46.07 | 46.55 | 256,470 | +0.66(+1.43%) |
Jun 26, 2020 | 44.84 | 46.48 | 44.36 | 45.89 | 547,607 | +1.04(+2.31%) |
Jun 25, 2020 | 45.79 | 45.79 | 43.74 | 44.86 | 306,373 | -1.14(-2.47%) |
Jun 24, 2020 | 47.18 | 47.42 | 45.43 | 45.99 | 247,233 | -1.48(-3.11%) |
Jun 23, 2020 | 47.67 | 47.91 | 46.68 | 47.47 | 235,919 | +0.52(+1.10%) |
Jun 22, 2020 | 46.75 | 47.00 | 46.10 | 46.95 | 260,203 | -0.16(-0.34%) |
Jun 19, 2020 | 49.59 | 49.81 | 46.61 | 47.11 | 473,589 | -1.97(-4.02%) |
Jun 18, 2020 | 48.40 | 49.39 | 48.23 | 49.09 | 299,039 | +0.24(+0.49%) |
Jun 17, 2020 | 47.78 | 49.01 | 47.55 | 48.85 | 389,065 | +1.30(+2.73%) |
Jun 16, 2020 | 48.55 | 48.58 | 46.81 | 47.55 | 192,756 | +0.42(+0.89%) |
Jun 15, 2020 | 44.84 | 47.26 | 44.73 | 47.13 | 254,923 | +1.11(+2.40%) |
Jun 12, 2020 | 47.13 | 47.49 | 45.27 | 46.02 | 172,907 | +0.23(+0.50%) |
Jun 11, 2020 | 47.11 | 47.70 | 45.41 | 45.80 | 284,590 | -3.27(-6.67%) |
Jun 10, 2020 | 48.61 | 49.83 | 48.20 | 49.07 | 273,001 | +0.47(+0.96%) |
Jun 09, 2020 | 49.09 | 49.09 | 47.98 | 48.60 | 203,224 | -1.16(-2.32%) |
Jun 08, 2020 | 49.55 | 50.47 | 49.37 | 49.75 | 271,788 | +0.62(+1.26%) |
Jun 05, 2020 | 49.45 | 50.95 | 47.93 | 49.14 | 553,725 | +1.92(+4.08%) |
Jun 04, 2020 | 46.51 | 47.82 | 46.09 | 47.21 | 261,793 | +0.25(+0.53%) |
Jun 03, 2020 | 47.71 | 47.93 | 46.73 | 46.96 | 245,284 | +0.03(+0.06%) |
Jun 02, 2020 | 46.07 | 47.18 | 45.47 | 46.93 | 212,048 | +1.12(+2.44%) |
Jun 01, 2020 | 46.83 | 46.83 | 45.74 | 45.82 | 177,349 | -0.82(-1.75%) |
May 29, 2020 | 46.54 | 47.06 | 46.01 | 46.63 | 309,909 | -0.36(-0.76%) |
May 28, 2020 | 48.40 | 48.40 | 46.74 | 46.99 | 201,236 | -0.73(-1.53%) |
May 27, 2020 | 45.45 | 47.94 | 43.27 | 47.72 | 322,769 | +1.85(+4.04%) |
May 26, 2020 | 45.12 | 46.63 | 44.75 | 45.87 | 273,533 | +2.02(+4.62%) |
May 22, 2020 | 43.27 | 43.84 | 42.71 | 43.84 | 183,538 | +0.82(+1.90%) |
May 21, 2020 | 42.83 | 43.71 | 42.35 | 43.02 | 203,502 | -0.02(-0.05%) |
May 20, 2020 | 42.90 | 43.88 | 42.70 | 43.04 | 230,019 | +0.69(+1.62%) |
May 19, 2020 | 42.53 | 43.60 | 42.04 | 42.36 | 251,646 | -0.44(-1.03%) |
May 18, 2020 | 40.16 | 43.20 | 40.05 | 42.79 | 354,915 | +3.71(+9.49%) |
May 15, 2020 | 39.84 | 40.15 | 39.02 | 39.08 | 593,241 | -0.82(-2.05%) |
May 14, 2020 | 39.84 | 40.04 | 38.77 | 39.90 | 359,419 | -0.48(-1.19%) |
May 13, 2020 | 42.19 | 42.41 | 39.59 | 40.38 | 481,577 | -2.07(-4.87%) |
May 12, 2020 | 46.01 | 46.01 | 42.38 | 42.45 | 296,251 | -3.47(-7.57%) |
May 11, 2020 | 44.88 | 46.17 | 44.68 | 45.92 | 302,747 | +0.58(+1.28%) |
May 08, 2020 | 44.43 | 45.52 | 44.19 | 45.35 | 252,039 | +1.33(+3.01%) |
May 07, 2020 | 43.44 | 44.54 | 42.76 | 44.02 | 265,139 | +1.30(+3.03%) |
May 06, 2020 | 43.92 | 44.54 | 42.67 | 42.72 | 305,867 | -1.32(-2.99%) |
May 05, 2020 | 44.70 | 45.94 | 43.57 | 44.04 | 348,536 | -0.20(-0.45%) |
May 04, 2020 | 41.88 | 44.43 | 40.45 | 44.24 | 413,911 | +1.89(+4.47%) |