Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.80 | 44.63 | 42.49 | 42.72 | 5,909 | -1.90(-4.27%) |
Jul 30, 2020 | 46.30 | 46.64 | 44.47 | 44.63 | 4,115 | -0.76(-1.68%) |
Jul 29, 2020 | 46.30 | 46.30 | 45.12 | 45.39 | 2,753 | -1.29(-2.77%) |
Jul 28, 2020 | 45.54 | 46.77 | 45.54 | 46.68 | 5,168 | +1.06(+2.33%) |
Jul 27, 2020 | 46.83 | 46.83 | 45.46 | 45.62 | 6,698 | -1.67(-3.53%) |
Jul 24, 2020 | 47.67 | 48.52 | 46.76 | 47.29 | 12,264 | +1.14(+2.48%) |
Jul 23, 2020 | 44.32 | 46.45 | 43.56 | 46.15 | 68,743 | +2.55(+5.85%) |
Jul 22, 2020 | 44.17 | 44.32 | 43.41 | 43.60 | 6,739 | -0.57(-1.29%) |
Jul 21, 2020 | 41.88 | 44.40 | 41.88 | 44.17 | 4,816 | +1.08(+2.50%) |
Jul 20, 2020 | 45.92 | 45.92 | 42.95 | 43.09 | 4,672 | -2.66(-5.81%) |
Jul 17, 2020 | 45.46 | 46.45 | 45.46 | 45.75 | 3,466 | -0.40(-0.87%) |
Jul 16, 2020 | 46.76 | 46.83 | 45.84 | 46.15 | 4,268 | +0.82(+1.81%) |
Jul 15, 2020 | 44.93 | 46.37 | 44.24 | 45.33 | 3,338 | +0.07(+0.15%) |
Jul 14, 2020 | 47.29 | 48.05 | 45.23 | 45.26 | 7,390 | -1.11(-2.40%) |
Jul 13, 2020 | 43.79 | 46.53 | 42.87 | 46.38 | 8,855 | +2.13(+4.82%) |
Jul 10, 2020 | 44.85 | 45.46 | 44.06 | 44.24 | 4,280 | +0.08(+0.17%) |
Jul 09, 2020 | 44.02 | 45.54 | 43.94 | 44.17 | 3,212 | -0.91(-2.03%) |
Jul 08, 2020 | 46.45 | 46.53 | 44.85 | 45.08 | 4,133 | -1.47(-3.15%) |
Jul 07, 2020 | 46.61 | 46.61 | 44.70 | 46.55 | 5,417 | +0.48(+1.03%) |
Jul 06, 2020 | 46.38 | 46.61 | 45.46 | 46.07 | 4,441 | -1.75(-3.66%) |
Jul 02, 2020 | 47.21 | 47.90 | 46.99 | 47.82 | 1,523 | -0.23(-0.48%) |
Jul 01, 2020 | 48.74 | 49.19 | 47.67 | 48.05 | 4,788 | -0.30(-0.63%) |
Jun 30, 2020 | 50.87 | 50.87 | 48.36 | 48.36 | 2,377 | -2.59(-5.08%) |
Jun 29, 2020 | 52.16 | 53.31 | 50.95 | 50.95 | 4,706 | -0.84(-1.62%) |
Jun 26, 2020 | 50.26 | 52.39 | 50.11 | 51.78 | 5,108 | +2.21(+4.45%) |
Jun 25, 2020 | 50.95 | 51.48 | 49.58 | 49.58 | 2,572 | -1.07(-2.11%) |
Jun 24, 2020 | 49.04 | 51.09 | 48.05 | 50.64 | 7,753 | +2.06(+4.23%) |
Jun 23, 2020 | 48.74 | 48.74 | 47.37 | 48.59 | 5,374 | -0.46(-0.93%) |
Jun 22, 2020 | 51.02 | 51.02 | 49.04 | 49.04 | 2,572 | -1.83(-3.60%) |
Jun 19, 2020 | 49.96 | 51.33 | 49.27 | 50.87 | 4,241 | +0.00(+0.01%) |
Jun 18, 2020 | 51.33 | 51.40 | 50.49 | 50.87 | 6,399 | +0.23(+0.45%) |
Jun 17, 2020 | 50.26 | 51.10 | 50.11 | 50.64 | 3,948 | -0.23(-0.45%) |
Jun 16, 2020 | 49.80 | 51.94 | 49.80 | 50.87 | 4,088 | -2.67(-4.98%) |
Jun 15, 2020 | 57.34 | 57.34 | 52.87 | 53.54 | 3,369 | -1.14(-2.09%) |
Jun 12, 2020 | 52.47 | 55.97 | 52.47 | 54.68 | 6,342 | -0.84(-1.51%) |
Jun 11, 2020 | 52.93 | 56.20 | 51.86 | 55.52 | 7,327 | +5.33(+10.62%) |
Jun 10, 2020 | 51.56 | 51.56 | 49.73 | 50.18 | 2,556 | -1.67(-3.22%) |
Jun 09, 2020 | 53.31 | 53.31 | 51.40 | 51.85 | 2,070 | -0.62(-1.18%) |
Jun 08, 2020 | 53.99 | 54.30 | 52.47 | 52.47 | 1,142 | -1.07(-1.99%) |
Jun 05, 2020 | 53.84 | 55.59 | 53.08 | 53.54 | 5,423 | -2.36(-4.22%) |
Jun 04, 2020 | 54.71 | 56.28 | 54.67 | 55.90 | 3,281 | +1.07(+1.94%) |
Jun 03, 2020 | 55.29 | 55.25 | 54.45 | 54.83 | 2,268 | -0.38(-0.69%) |
Jun 02, 2020 | 55.67 | 57.27 | 54.98 | 55.21 | 11,395 | -1.29(-2.29%) |
Jun 01, 2020 | 57.72 | 57.72 | 56.20 | 56.51 | 1,228 | +0.00(+0.00%) |
May 29, 2020 | 58.41 | 58.64 | 56.43 | 56.51 | 2,691 | -1.68(-2.89%) |
May 28, 2020 | 59.17 | 59.17 | 56.35 | 58.19 | 4,009 | +0.46(+0.80%) |
May 27, 2020 | 59.55 | 60.96 | 57.72 | 57.72 | 2,921 | -0.46(-0.79%) |
May 26, 2020 | 56.28 | 58.18 | 55.36 | 58.18 | 1,393 | +0.30(+0.53%) |
May 22, 2020 | 58.94 | 59.02 | 57.88 | 57.88 | 1,707 | -0.61(-1.04%) |
May 21, 2020 | 57.42 | 58.94 | 57.11 | 58.49 | 3,835 | +0.76(+1.32%) |
May 20, 2020 | 58.18 | 58.18 | 57.42 | 57.72 | 873 | -2.59(-4.29%) |
May 19, 2020 | 60.24 | 60.47 | 58.89 | 60.31 | 4,586 | -0.23(-0.38%) |
May 18, 2020 | 60.85 | 61.23 | 59.78 | 60.54 | 7,722 | -2.43(-3.85%) |
May 15, 2020 | 65.87 | 65.95 | 62.83 | 62.97 | 2,547 | -0.47(-0.74%) |
May 14, 2020 | 66.56 | 67.01 | 63.44 | 63.44 | 4,260 | -1.75(-2.69%) |
May 13, 2020 | 62.98 | 66.37 | 61.75 | 65.19 | 4,936 | +2.74(+4.39%) |
May 12, 2020 | 59.17 | 62.45 | 59.17 | 62.45 | 5,734 | +2.67(+4.46%) |
May 11, 2020 | 62.67 | 62.67 | 59.48 | 59.78 | 3,311 | -1.73(-2.82%) |
May 08, 2020 | 62.75 | 63.25 | 61.23 | 61.51 | 6,578 | -1.99(-3.13%) |
May 07, 2020 | 63.66 | 64.04 | 62.90 | 63.50 | 2,604 | -1.84(-2.81%) |
May 06, 2020 | 64.81 | 65.64 | 63.66 | 65.34 | 1,635 | -0.66(-1.01%) |
May 05, 2020 | 66.71 | 66.71 | 64.46 | 66.00 | 7,520 | -2.53(-3.70%) |
May 04, 2020 | 71.36 | 71.74 | 68.31 | 68.54 | 12,514 | -1.60(-2.28%) |