Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.37 | 52.60 | 51.80 | 52.52 | 10,502 | +0.25(+0.47%) |
Jul 30, 2020 | 51.97 | 52.37 | 51.89 | 52.27 | 7,587 | -0.01(-0.03%) |
Jul 29, 2020 | 51.93 | 52.60 | 51.93 | 52.29 | 11,942 | +0.27(+0.52%) |
Jul 28, 2020 | 52.27 | 52.30 | 51.80 | 52.02 | 18,142 | -0.26(-0.50%) |
Jul 27, 2020 | 51.92 | 52.30 | 51.91 | 52.28 | 14,855 | +0.47(+0.91%) |
Jul 24, 2020 | 52.09 | 52.09 | 51.65 | 51.81 | 27,451 | -0.42(-0.81%) |
Jul 23, 2020 | 52.52 | 52.83 | 52.09 | 52.23 | 56,248 | -0.32(-0.60%) |
Jul 22, 2020 | 52.20 | 52.55 | 52.12 | 52.55 | 548,300 | +0.42(+0.81%) |
Jul 21, 2020 | 52.28 | 52.40 | 51.94 | 52.12 | 17,045 | +0.08(+0.15%) |
Jul 20, 2020 | 51.64 | 52.18 | 51.64 | 52.05 | 11,354 | +0.18(+0.35%) |
Jul 17, 2020 | 51.32 | 51.87 | 51.32 | 51.86 | 13,725 | +0.72(+1.41%) |
Jul 16, 2020 | 51.02 | 51.31 | 51.02 | 51.14 | 6,160 | -0.01(-0.02%) |
Jul 15, 2020 | 51.79 | 51.79 | 51.15 | 51.15 | 15,646 | +0.22(+0.43%) |
Jul 14, 2020 | 50.31 | 50.93 | 50.26 | 50.93 | 27,964 | +0.67(+1.34%) |
Jul 13, 2020 | 50.85 | 51.17 | 50.00 | 50.26 | 3,734 | -0.39(-0.78%) |
Jul 10, 2020 | 50.13 | 50.65 | 50.13 | 50.65 | 32,858 | +0.21(+0.42%) |
Jul 09, 2020 | 50.33 | 50.48 | 49.86 | 50.44 | 15,484 | +0.15(+0.31%) |
Jul 08, 2020 | 50.31 | 50.55 | 50.18 | 50.29 | 16,279 | -0.06(-0.11%) |
Jul 07, 2020 | 50.24 | 50.78 | 50.24 | 50.34 | 9,923 | -0.29(-0.57%) |
Jul 06, 2020 | 50.31 | 50.74 | 50.31 | 50.63 | 13,591 | +0.68(+1.37%) |
Jul 02, 2020 | 50.26 | 50.41 | 49.95 | 49.95 | 26,307 | +0.19(+0.39%) |
Jul 01, 2020 | 49.66 | 49.94 | 49.43 | 49.76 | 22,063 | +0.11(+0.21%) |
Jun 30, 2020 | 49.02 | 49.65 | 48.89 | 49.65 | 5,131 | +0.86(+1.75%) |
Jun 29, 2020 | 48.47 | 48.80 | 48.16 | 48.80 | 11,974 | +0.63(+1.30%) |
Jun 26, 2020 | 48.78 | 48.90 | 48.17 | 48.17 | 10,606 | -0.86(-1.75%) |
Jun 25, 2020 | 48.32 | 49.03 | 48.21 | 49.03 | 10,345 | +0.42(+0.87%) |
Jun 24, 2020 | 49.16 | 49.30 | 48.31 | 48.60 | 18,816 | -0.79(-1.60%) |
Jun 23, 2020 | 49.81 | 50.03 | 49.39 | 49.39 | 27,694 | -0.20(-0.41%) |
Jun 22, 2020 | 48.94 | 49.64 | 48.94 | 49.59 | 13,592 | +0.22(+0.45%) |
Jun 19, 2020 | 49.95 | 49.98 | 49.14 | 49.37 | 8,422 | +0.02(+0.04%) |
Jun 18, 2020 | 49.33 | 49.55 | 49.24 | 49.35 | 69,336 | -0.22(-0.45%) |
Jun 17, 2020 | 49.46 | 49.86 | 49.31 | 49.58 | 53,290 | +0.03(+0.06%) |
Jun 16, 2020 | 49.43 | 49.94 | 49.10 | 49.55 | 22,004 | +0.79(+1.62%) |
Jun 15, 2020 | 47.06 | 48.82 | 47.06 | 48.76 | 15,401 | +0.63(+1.32%) |
Jun 12, 2020 | 49.23 | 49.23 | 47.40 | 48.12 | 27,555 | +0.11(+0.22%) |
Jun 11, 2020 | 49.27 | 49.51 | 47.83 | 48.02 | 55,755 | -2.40(-4.77%) |
Jun 10, 2020 | 50.59 | 50.91 | 50.35 | 50.42 | 8,529 | -0.39(-0.78%) |
Jun 09, 2020 | 50.67 | 50.83 | 50.59 | 50.82 | 33,397 | -0.52(-1.01%) |
Jun 08, 2020 | 50.67 | 51.33 | 50.55 | 51.33 | 19,363 | +0.65(+1.29%) |
Jun 05, 2020 | 50.44 | 50.94 | 50.37 | 50.68 | 36,394 | +0.87(+1.74%) |
Jun 04, 2020 | 50.19 | 50.25 | 49.52 | 49.81 | 20,949 | -0.22(-0.45%) |
Jun 03, 2020 | 50.01 | 50.24 | 49.91 | 50.04 | 13,019 | +0.08(+0.15%) |
Jun 02, 2020 | 49.67 | 49.96 | 49.47 | 49.96 | 29,321 | +0.31(+0.62%) |
Jun 01, 2020 | 49.29 | 49.66 | 49.18 | 49.65 | 19,136 | +0.02(+0.04%) |
May 29, 2020 | 48.77 | 49.63 | 48.77 | 49.63 | 30,571 | +0.64(+1.32%) |
May 28, 2020 | 48.91 | 49.52 | 48.91 | 48.99 | 24,093 | +0.37(+0.75%) |
May 27, 2020 | 47.97 | 48.62 | 47.86 | 48.62 | 13,089 | +1.08(+2.27%) |
May 26, 2020 | 48.30 | 48.36 | 47.55 | 47.55 | 13,120 | -0.03(-0.06%) |
May 22, 2020 | 47.03 | 47.57 | 47.02 | 47.57 | 37,330 | +0.29(+0.61%) |
May 21, 2020 | 47.43 | 47.62 | 47.15 | 47.29 | 9,759 | -0.46(-0.96%) |
May 20, 2020 | 47.57 | 48.05 | 47.57 | 47.74 | 92,383 | +0.50(+1.05%) |
May 19, 2020 | 47.58 | 47.84 | 47.25 | 47.25 | 36,559 | -0.57(-1.19%) |
May 18, 2020 | 47.30 | 48.08 | 47.30 | 47.82 | 29,733 | +1.04(+2.22%) |
May 15, 2020 | 46.37 | 46.78 | 46.09 | 46.78 | 162,318 | +0.45(+0.98%) |
May 14, 2020 | 45.54 | 46.37 | 45.41 | 46.32 | 24,118 | +0.28(+0.61%) |
May 13, 2020 | 46.50 | 46.75 | 45.78 | 46.05 | 42,706 | -0.77(-1.64%) |
May 12, 2020 | 47.57 | 47.73 | 46.81 | 46.81 | 15,045 | -0.82(-1.72%) |
May 11, 2020 | 47.00 | 47.79 | 47.00 | 47.63 | 38,203 | +0.30(+0.63%) |
May 08, 2020 | 47.31 | 47.40 | 47.09 | 47.33 | 96,705 | +0.59(+1.25%) |
May 07, 2020 | 47.16 | 47.16 | 46.71 | 46.75 | 14,163 | +0.29(+0.62%) |
May 06, 2020 | 47.16 | 47.16 | 46.39 | 46.46 | 12,993 | -0.33(-0.70%) |
May 05, 2020 | 46.71 | 47.09 | 46.14 | 46.79 | 50,000 | +0.64(+1.40%) |
May 04, 2020 | 46.06 | 46.14 | 45.54 | 46.14 | 33,745 | +0.16(+0.36%) |