Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.31 | 46.97 | 45.59 | 46.16 | 10,260 | -0.66(-1.41%) |
Jul 30, 2020 | 47.11 | 48.58 | 46.24 | 46.82 | 7,720 | -0.38(-0.81%) |
Jul 29, 2020 | 47.22 | 47.70 | 47.10 | 47.21 | 7,548 | -0.41(-0.86%) |
Jul 28, 2020 | 48.66 | 48.93 | 47.19 | 47.61 | 3,437 | -0.06(-0.13%) |
Jul 27, 2020 | 47.35 | 47.94 | 47.15 | 47.68 | 5,791 | +0.75(+1.60%) |
Jul 24, 2020 | 46.80 | 47.40 | 45.99 | 46.92 | 4,302 | -0.54(-1.15%) |
Jul 23, 2020 | 48.37 | 48.94 | 47.47 | 47.47 | 5,239 | -0.91(-1.87%) |
Jul 22, 2020 | 47.56 | 48.37 | 46.74 | 48.37 | 5,615 | +0.16(+0.34%) |
Jul 21, 2020 | 48.18 | 49.23 | 46.92 | 48.21 | 12,641 | +0.44(+0.91%) |
Jul 20, 2020 | 47.30 | 48.19 | 47.21 | 47.78 | 2,973 | +0.64(+1.37%) |
Jul 17, 2020 | 48.09 | 48.50 | 47.13 | 47.13 | 6,509 | -0.95(-1.98%) |
Jul 16, 2020 | 49.44 | 49.57 | 48.08 | 48.08 | 4,064 | -1.34(-2.71%) |
Jul 15, 2020 | 50.71 | 51.31 | 49.43 | 49.43 | 14,823 | +0.48(+0.98%) |
Jul 14, 2020 | 48.73 | 49.94 | 48.04 | 48.95 | 7,726 | +0.18(+0.37%) |
Jul 13, 2020 | 49.88 | 50.31 | 48.05 | 48.76 | 5,740 | -1.40(-2.78%) |
Jul 10, 2020 | 47.10 | 50.16 | 46.41 | 50.16 | 10,481 | +2.89(+6.12%) |
Jul 09, 2020 | 49.85 | 49.85 | 47.27 | 47.27 | 10,492 | -2.09(-4.24%) |
Jul 08, 2020 | 50.67 | 51.43 | 49.36 | 49.36 | 17,248 | +0.05(+0.09%) |
Jul 07, 2020 | 53.38 | 53.38 | 49.13 | 49.32 | 5,559 | -3.61(-6.82%) |
Jul 06, 2020 | 54.38 | 55.11 | 52.21 | 52.92 | 12,942 | -0.96(-1.78%) |
Jul 02, 2020 | 53.64 | 54.19 | 52.55 | 53.89 | 3,420 | +0.86(+1.62%) |
Jul 01, 2020 | 51.08 | 54.35 | 51.08 | 53.02 | 4,042 | +2.05(+4.02%) |
Jun 30, 2020 | 50.31 | 52.59 | 47.33 | 50.98 | 4,809 | +0.83(+1.66%) |
Jun 29, 2020 | 49.34 | 52.29 | 49.34 | 50.14 | 6,571 | +1.70(+3.52%) |
Jun 26, 2020 | 49.05 | 50.08 | 48.07 | 48.44 | 28,574 | -2.33(-4.59%) |
Jun 25, 2020 | 48.49 | 51.76 | 48.49 | 50.77 | 10,461 | +2.35(+4.85%) |
Jun 24, 2020 | 52.79 | 53.61 | 48.42 | 48.42 | 9,480 | -4.55(-8.59%) |
Jun 23, 2020 | 55.42 | 55.42 | 52.97 | 52.97 | 3,937 | -1.69(-3.08%) |
Jun 22, 2020 | 53.95 | 54.66 | 53.60 | 54.66 | 2,896 | -0.58(-1.05%) |
Jun 19, 2020 | 53.12 | 55.24 | 53.12 | 55.24 | 12,687 | +2.98(+5.71%) |
Jun 18, 2020 | 52.18 | 53.38 | 51.76 | 52.25 | 3,668 | -1.45(-2.70%) |
Jun 17, 2020 | 54.50 | 54.52 | 52.29 | 53.70 | 5,564 | -1.97(-3.54%) |
Jun 16, 2020 | 55.86 | 56.59 | 53.77 | 55.68 | 13,339 | +0.63(+1.15%) |
Jun 15, 2020 | 52.25 | 55.05 | 51.97 | 55.05 | 4,373 | +2.80(+5.36%) |
Jun 12, 2020 | 46.86 | 53.77 | 46.86 | 52.24 | 13,430 | +1.79(+3.55%) |
Jun 11, 2020 | 52.43 | 52.43 | 47.67 | 50.45 | 10,844 | -4.59(-8.33%) |
Jun 10, 2020 | 55.88 | 56.44 | 54.87 | 55.04 | 8,410 | -0.21(-0.38%) |
Jun 09, 2020 | 54.93 | 56.26 | 53.45 | 55.24 | 13,689 | -0.17(-0.31%) |
Jun 08, 2020 | 56.71 | 56.76 | 53.15 | 55.42 | 23,753 | +0.79(+1.45%) |
Jun 05, 2020 | 51.95 | 55.41 | 51.29 | 54.62 | 10,877 | +4.40(+8.75%) |
Jun 04, 2020 | 49.55 | 50.79 | 49.55 | 50.23 | 4,671 | +0.47(+0.94%) |
Jun 03, 2020 | 51.34 | 51.34 | 49.76 | 49.76 | 3,150 | +2.01(+4.21%) |
Jun 02, 2020 | 49.55 | 49.55 | 47.75 | 47.75 | 6,504 | -1.17(-2.39%) |
Jun 01, 2020 | 50.46 | 50.46 | 48.90 | 48.92 | 6,191 | -1.56(-3.09%) |
May 29, 2020 | 49.61 | 51.79 | 47.82 | 50.48 | 3,440 | +0.75(+1.50%) |
May 28, 2020 | 52.34 | 52.70 | 49.73 | 49.73 | 5,870 | -1.87(-3.63%) |
May 27, 2020 | 49.55 | 51.71 | 49.55 | 51.61 | 6,685 | +3.97(+8.34%) |
May 26, 2020 | 47.48 | 47.84 | 46.65 | 47.63 | 6,068 | +1.26(+2.72%) |
May 22, 2020 | 47.97 | 47.97 | 45.94 | 46.37 | 5,438 | -1.16(-2.45%) |
May 21, 2020 | 47.45 | 49.55 | 47.45 | 47.53 | 6,778 | -2.02(-4.07%) |
May 20, 2020 | 48.85 | 49.55 | 46.99 | 49.55 | 7,026 | +1.40(+2.90%) |
May 19, 2020 | 44.88 | 52.25 | 44.88 | 48.15 | 4,241 | -2.52(-4.98%) |
May 18, 2020 | 44.49 | 50.68 | 44.49 | 50.68 | 11,913 | +3.83(+8.17%) |
May 15, 2020 | 47.07 | 48.52 | 46.16 | 46.85 | 6,326 | +0.00(+0.00%) |
May 14, 2020 | 46.40 | 47.65 | 44.52 | 46.85 | 12,842 | -0.25(-0.54%) |
May 13, 2020 | 48.02 | 49.42 | 46.76 | 47.10 | 4,484 | -1.23(-2.54%) |
May 12, 2020 | 49.61 | 50.04 | 48.10 | 48.33 | 8,769 | -1.46(-2.93%) |
May 11, 2020 | 51.50 | 52.53 | 49.79 | 49.79 | 6,568 | -2.48(-4.74%) |
May 08, 2020 | 49.81 | 54.21 | 49.81 | 52.26 | 6,215 | +3.07(+6.25%) |
May 07, 2020 | 50.00 | 50.00 | 47.22 | 49.19 | 10,601 | -0.46(-0.93%) |
May 06, 2020 | 50.61 | 52.26 | 49.11 | 49.65 | 4,406 | -1.66(-3.23%) |
May 05, 2020 | 52.25 | 54.39 | 51.31 | 51.31 | 4,954 | -0.36(-0.70%) |
May 04, 2020 | 50.45 | 52.22 | 48.85 | 51.67 | 8,621 | -0.04(-0.09%) |