Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.29 | 45.31 | 44.69 | 45.11 | 250,072 | -0.38(-0.84%) |
Jul 30, 2020 | 45.30 | 45.50 | 45.06 | 45.50 | 50,910 | -0.58(-1.27%) |
Jul 29, 2020 | 45.70 | 46.12 | 45.62 | 46.08 | 75,586 | +0.66(+1.45%) |
Jul 28, 2020 | 45.22 | 45.62 | 45.22 | 45.42 | 33,957 | -0.03(-0.06%) |
Jul 27, 2020 | 45.41 | 45.45 | 45.25 | 45.45 | 100,702 | +0.29(+0.64%) |
Jul 24, 2020 | 45.12 | 45.28 | 45.06 | 45.16 | 59,969 | -0.05(-0.11%) |
Jul 23, 2020 | 45.39 | 45.53 | 45.10 | 45.21 | 68,456 | -0.32(-0.70%) |
Jul 22, 2020 | 45.30 | 45.60 | 45.30 | 45.53 | 36,826 | +0.16(+0.34%) |
Jul 21, 2020 | 45.48 | 45.69 | 45.31 | 45.38 | 53,316 | +0.17(+0.38%) |
Jul 20, 2020 | 45.30 | 45.30 | 45.15 | 45.21 | 29,616 | -0.15(-0.32%) |
Jul 17, 2020 | 45.06 | 45.39 | 45.03 | 45.35 | 52,404 | +0.47(+1.06%) |
Jul 16, 2020 | 44.59 | 45.00 | 44.59 | 44.88 | 26,735 | +0.13(+0.30%) |
Jul 15, 2020 | 44.76 | 45.01 | 44.69 | 44.74 | 61,373 | +0.40(+0.91%) |
Jul 14, 2020 | 43.65 | 44.40 | 43.65 | 44.34 | 41,045 | +0.63(+1.44%) |
Jul 13, 2020 | 44.17 | 44.32 | 43.68 | 43.71 | 87,343 | -0.38(-0.87%) |
Jul 10, 2020 | 43.75 | 44.09 | 43.69 | 44.09 | 50,431 | +0.40(+0.92%) |
Jul 09, 2020 | 44.04 | 44.04 | 43.26 | 43.69 | 62,008 | -0.47(-1.05%) |
Jul 08, 2020 | 43.92 | 44.17 | 43.77 | 44.16 | 162,629 | +0.23(+0.53%) |
Jul 07, 2020 | 44.01 | 44.23 | 43.93 | 43.93 | 42,322 | -0.44(-0.99%) |
Jul 06, 2020 | 44.60 | 44.62 | 44.28 | 44.37 | 46,267 | +0.26(+0.58%) |
Jul 02, 2020 | 44.50 | 44.61 | 44.04 | 44.11 | 202,382 | +0.29(+0.67%) |
Jul 01, 2020 | 43.65 | 43.99 | 43.62 | 43.82 | 112,946 | +0.22(+0.50%) |
Jun 30, 2020 | 43.33 | 43.65 | 43.23 | 43.60 | 74,745 | +0.27(+0.63%) |
Jun 29, 2020 | 43.00 | 43.33 | 42.86 | 43.33 | 109,467 | +0.55(+1.29%) |
Jun 26, 2020 | 43.31 | 43.31 | 42.71 | 42.78 | 71,919 | -0.62(-1.44%) |
Jun 25, 2020 | 43.12 | 43.44 | 42.87 | 43.40 | 189,179 | +0.32(+0.74%) |
Jun 24, 2020 | 43.70 | 43.70 | 42.93 | 43.08 | 65,479 | -1.06(-2.40%) |
Jun 23, 2020 | 44.49 | 44.50 | 44.11 | 44.14 | 63,781 | +0.10(+0.22%) |
Jun 22, 2020 | 43.82 | 44.13 | 43.75 | 44.04 | 136,034 | +0.14(+0.32%) |
Jun 19, 2020 | 44.83 | 44.83 | 43.90 | 43.90 | 87,048 | -0.29(-0.67%) |
Jun 18, 2020 | 44.09 | 44.29 | 44.07 | 44.20 | 186,720 | -0.12(-0.26%) |
Jun 17, 2020 | 44.68 | 44.68 | 44.28 | 44.31 | 96,276 | -0.13(-0.29%) |
Jun 16, 2020 | 45.06 | 45.06 | 44.11 | 44.44 | 109,196 | +0.39(+0.89%) |
Jun 15, 2020 | 43.02 | 44.29 | 42.87 | 44.05 | 148,953 | +0.28(+0.64%) |
Jun 12, 2020 | 44.35 | 44.35 | 43.13 | 43.77 | 183,405 | +0.49(+1.13%) |
Jun 11, 2020 | 44.42 | 44.47 | 43.16 | 43.28 | 54,725 | -2.31(-5.07%) |
Jun 10, 2020 | 46.00 | 46.00 | 45.52 | 45.59 | 55,708 | -0.34(-0.75%) |
Jun 09, 2020 | 45.87 | 46.08 | 45.77 | 45.94 | 159,893 | -0.57(-1.23%) |
Jun 08, 2020 | 46.08 | 46.53 | 46.05 | 46.51 | 281,133 | +0.62(+1.34%) |
Jun 05, 2020 | 45.84 | 46.19 | 45.78 | 45.89 | 98,756 | +0.82(+1.81%) |
Jun 04, 2020 | 45.22 | 45.35 | 44.92 | 45.07 | 117,853 | -0.42(-0.92%) |
Jun 03, 2020 | 45.15 | 45.61 | 45.15 | 45.49 | 82,201 | +0.74(+1.66%) |
Jun 02, 2020 | 44.48 | 44.75 | 44.42 | 44.75 | 86,821 | +0.56(+1.27%) |
Jun 01, 2020 | 43.81 | 44.25 | 43.71 | 44.18 | 135,350 | +0.50(+1.14%) |
May 29, 2020 | 43.51 | 43.77 | 43.12 | 43.69 | 168,856 | +0.22(+0.50%) |
May 28, 2020 | 43.55 | 43.86 | 43.44 | 43.47 | 200,319 | +0.25(+0.59%) |
May 27, 2020 | 43.14 | 43.24 | 42.75 | 43.21 | 76,817 | +0.51(+1.19%) |
May 26, 2020 | 42.86 | 42.92 | 42.67 | 42.71 | 130,972 | +1.12(+2.71%) |
May 22, 2020 | 41.34 | 41.62 | 41.18 | 41.58 | 100,961 | +0.11(+0.26%) |
May 21, 2020 | 41.71 | 41.74 | 41.32 | 41.47 | 91,533 | -0.29(-0.70%) |
May 20, 2020 | 41.72 | 42.00 | 41.69 | 41.76 | 509,740 | +0.62(+1.50%) |
May 19, 2020 | 41.54 | 41.54 | 41.15 | 41.15 | 101,238 | -0.54(-1.31%) |
May 18, 2020 | 41.29 | 41.86 | 41.25 | 41.69 | 694,695 | +1.44(+3.58%) |
May 15, 2020 | 40.16 | 40.33 | 39.91 | 40.25 | 239,066 | -0.14(-0.34%) |
May 14, 2020 | 39.84 | 40.40 | 39.44 | 40.38 | 337,219 | -0.00(-0.01%) |
May 13, 2020 | 40.94 | 40.94 | 40.15 | 40.39 | 235,216 | -0.44(-1.08%) |
May 12, 2020 | 41.56 | 41.58 | 40.83 | 40.83 | 407,333 | -0.63(-1.51%) |
May 11, 2020 | 41.15 | 41.57 | 41.09 | 41.45 | 381,008 | +0.09(+0.22%) |
May 08, 2020 | 41.16 | 41.37 | 41.09 | 41.36 | 84,648 | +0.76(+1.88%) |
May 07, 2020 | 40.69 | 40.88 | 40.58 | 40.60 | 83,469 | +0.21(+0.52%) |
May 06, 2020 | 41.11 | 41.11 | 40.37 | 40.39 | 54,879 | -0.52(-1.26%) |
May 05, 2020 | 41.05 | 41.26 | 40.86 | 40.91 | 112,361 | +0.16(+0.40%) |
May 04, 2020 | 40.58 | 40.75 | 40.31 | 40.75 | 62,510 | +0.16(+0.40%) |