Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.85 | 52.62 | 51.31 | 51.63 | 803,115 | -0.46(-0.87%) |
Jul 30, 2020 | 52.07 | 52.32 | 51.14 | 52.09 | 508,681 | -0.79(-1.49%) |
Jul 29, 2020 | 52.33 | 53.54 | 52.22 | 52.88 | 1,343,200 | +0.54(+1.03%) |
Jul 28, 2020 | 52.70 | 54.39 | 51.32 | 52.34 | 1,957,477 | +1.69(+3.34%) |
Jul 27, 2020 | 49.89 | 50.96 | 49.64 | 50.65 | 1,157,399 | +0.56(+1.12%) |
Jul 24, 2020 | 50.45 | 50.66 | 49.96 | 50.09 | 518,049 | -0.46(-0.92%) |
Jul 23, 2020 | 50.01 | 50.93 | 49.96 | 50.55 | 757,067 | +0.58(+1.17%) |
Jul 22, 2020 | 49.83 | 50.30 | 49.03 | 49.96 | 784,408 | +0.31(+0.63%) |
Jul 21, 2020 | 48.80 | 50.26 | 48.49 | 49.65 | 985,538 | +1.46(+3.02%) |
Jul 20, 2020 | 49.24 | 49.46 | 47.92 | 48.20 | 595,526 | -1.10(-2.23%) |
Jul 17, 2020 | 49.69 | 49.89 | 48.93 | 49.30 | 877,876 | -0.27(-0.55%) |
Jul 16, 2020 | 49.44 | 50.02 | 49.05 | 49.57 | 347,801 | +0.11(+0.23%) |
Jul 15, 2020 | 48.41 | 49.81 | 48.41 | 49.46 | 899,326 | +1.84(+3.87%) |
Jul 14, 2020 | 45.98 | 47.67 | 45.96 | 47.61 | 1,056,699 | +1.46(+3.17%) |
Jul 13, 2020 | 46.87 | 47.38 | 46.05 | 46.15 | 556,786 | -0.34(-0.73%) |
Jul 10, 2020 | 45.73 | 46.66 | 45.35 | 46.49 | 615,093 | +0.77(+1.68%) |
Jul 09, 2020 | 46.44 | 46.44 | 44.82 | 45.73 | 722,036 | -0.87(-1.87%) |
Jul 08, 2020 | 46.92 | 47.25 | 46.10 | 46.60 | 751,395 | -0.47(-1.00%) |
Jul 07, 2020 | 47.33 | 47.70 | 46.51 | 47.07 | 765,268 | -0.68(-1.41%) |
Jul 06, 2020 | 48.06 | 48.09 | 47.04 | 47.74 | 1,814,425 | +0.61(+1.29%) |
Jul 02, 2020 | 48.01 | 48.47 | 46.77 | 47.14 | 928,375 | -0.44(-0.92%) |
Jul 01, 2020 | 46.76 | 48.11 | 46.76 | 47.58 | 1,586,701 | +0.61(+1.29%) |
Jun 30, 2020 | 45.77 | 47.15 | 45.77 | 46.97 | 1,059,549 | +1.16(+2.53%) |
Jun 29, 2020 | 45.09 | 46.04 | 44.73 | 45.81 | 872,254 | +1.03(+2.31%) |
Jun 26, 2020 | 45.59 | 46.56 | 44.71 | 44.77 | 1,391,270 | -0.92(-2.02%) |
Jun 25, 2020 | 45.87 | 45.90 | 44.53 | 45.70 | 2,151,545 | -0.27(-0.59%) |
Jun 24, 2020 | 47.10 | 47.29 | 45.30 | 45.97 | 1,160,341 | -1.72(-3.61%) |
Jun 23, 2020 | 48.50 | 48.73 | 47.44 | 47.69 | 1,176,170 | -0.43(-0.89%) |
Jun 22, 2020 | 48.39 | 48.52 | 47.51 | 48.12 | 754,662 | -0.38(-0.78%) |
Jun 19, 2020 | 49.53 | 50.41 | 48.37 | 48.50 | 1,501,215 | -0.75(-1.52%) |
Jun 18, 2020 | 49.11 | 49.67 | 48.08 | 49.24 | 859,514 | -0.28(-0.56%) |
Jun 17, 2020 | 51.03 | 51.12 | 49.34 | 49.52 | 691,842 | -1.22(-2.41%) |
Jun 16, 2020 | 52.14 | 52.48 | 50.20 | 50.75 | 1,031,283 | +0.52(+1.04%) |
Jun 15, 2020 | 48.55 | 50.53 | 48.01 | 50.22 | 952,802 | +0.40(+0.80%) |
Jun 12, 2020 | 51.86 | 51.86 | 48.93 | 49.82 | 1,242,380 | -0.38(-0.75%) |
Jun 11, 2020 | 52.55 | 52.75 | 49.96 | 50.20 | 1,272,662 | -3.90(-7.21%) |
Jun 10, 2020 | 54.84 | 55.15 | 53.44 | 54.11 | 750,672 | -0.81(-1.47%) |
Jun 09, 2020 | 55.69 | 55.98 | 54.78 | 54.91 | 603,734 | -1.37(-2.44%) |
Jun 08, 2020 | 55.64 | 56.39 | 55.37 | 56.29 | 865,466 | +1.00(+1.80%) |
Jun 05, 2020 | 55.31 | 56.37 | 55.17 | 55.29 | 709,610 | +1.25(+2.30%) |
Jun 04, 2020 | 54.98 | 55.29 | 53.85 | 54.04 | 1,115,190 | -1.58(-2.84%) |
Jun 03, 2020 | 56.46 | 57.04 | 55.54 | 55.62 | 606,728 | -0.13(-0.23%) |
Jun 02, 2020 | 56.08 | 56.33 | 55.07 | 55.75 | 620,472 | -0.16(-0.28%) |
Jun 01, 2020 | 55.31 | 56.68 | 55.30 | 55.91 | 717,522 | +0.61(+1.11%) |
May 29, 2020 | 55.71 | 56.22 | 54.59 | 55.30 | 1,653,946 | -0.94(-1.66%) |
May 28, 2020 | 56.98 | 57.61 | 55.88 | 56.23 | 614,165 | -0.14(-0.25%) |
May 27, 2020 | 57.24 | 57.24 | 54.93 | 56.38 | 883,685 | -0.22(-0.39%) |
May 26, 2020 | 56.63 | 57.21 | 56.11 | 56.60 | 1,051,852 | +1.36(+2.46%) |
May 22, 2020 | 55.49 | 55.78 | 54.49 | 55.24 | 1,171,909 | -0.04(-0.07%) |
May 21, 2020 | 54.04 | 55.48 | 53.59 | 55.28 | 845,450 | +0.93(+1.71%) |
May 20, 2020 | 55.38 | 55.95 | 54.02 | 54.35 | 1,455,583 | -0.11(-0.21%) |
May 19, 2020 | 52.50 | 55.31 | 52.50 | 54.46 | 1,264,772 | +1.60(+3.03%) |
May 18, 2020 | 50.69 | 53.24 | 50.69 | 52.86 | 945,315 | +3.62(+7.34%) |
May 15, 2020 | 47.81 | 49.58 | 47.47 | 49.24 | 1,490,221 | +1.39(+2.90%) |
May 14, 2020 | 47.40 | 48.02 | 46.28 | 47.85 | 654,155 | -0.17(-0.36%) |
May 13, 2020 | 49.08 | 49.36 | 47.38 | 48.03 | 740,638 | -1.47(-2.97%) |
May 12, 2020 | 51.68 | 52.08 | 49.48 | 49.50 | 555,676 | -2.11(-4.08%) |
May 11, 2020 | 50.60 | 51.96 | 50.47 | 51.61 | 1,388,423 | +0.29(+0.56%) |
May 08, 2020 | 49.70 | 51.74 | 49.43 | 51.32 | 632,118 | +2.37(+4.84%) |
May 07, 2020 | 49.86 | 50.04 | 48.85 | 48.95 | 675,964 | -0.20(-0.41%) |
May 06, 2020 | 50.15 | 50.15 | 49.10 | 49.15 | 415,359 | -0.69(-1.39%) |
May 05, 2020 | 49.59 | 50.70 | 49.59 | 49.85 | 816,337 | +1.03(+2.12%) |
May 04, 2020 | 48.31 | 49.13 | 47.92 | 48.81 | 779,479 | -0.24(-0.49%) |