Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 39.40 | 39.61 | 38.12 | 38.69 | 645,146 | -0.74(-1.87%) |
Jul 30, 2020 | 38.87 | 40.17 | 38.71 | 39.43 | 398,090 | -0.19(-0.47%) |
Jul 29, 2020 | 43.24 | 43.24 | 38.68 | 39.61 | 1,101,307 | -3.10(-7.26%) |
Jul 28, 2020 | 41.12 | 43.26 | 41.12 | 42.71 | 661,955 | +1.37(+3.32%) |
Jul 27, 2020 | 41.81 | 42.78 | 41.07 | 41.34 | 509,520 | -0.48(-1.14%) |
Jul 24, 2020 | 42.99 | 43.37 | 41.70 | 41.82 | 737,799 | -1.83(-4.19%) |
Jul 23, 2020 | 44.56 | 44.56 | 42.01 | 43.65 | 998,021 | -0.24(-0.55%) |
Jul 22, 2020 | 44.50 | 45.03 | 43.46 | 43.89 | 498,164 | -0.87(-1.94%) |
Jul 21, 2020 | 43.99 | 45.16 | 43.53 | 44.76 | 654,089 | +1.22(+2.81%) |
Jul 20, 2020 | 44.44 | 44.77 | 42.76 | 43.53 | 592,596 | -1.18(-2.63%) |
Jul 17, 2020 | 45.56 | 45.63 | 44.18 | 44.71 | 488,117 | -0.77(-1.70%) |
Jul 16, 2020 | 45.27 | 46.36 | 44.73 | 45.48 | 792,261 | -0.64(-1.40%) |
Jul 15, 2020 | 46.22 | 47.37 | 45.64 | 46.13 | 3,123,525 | +1.72(+3.87%) |
Jul 14, 2020 | 43.82 | 44.85 | 42.83 | 44.41 | 842,297 | +0.39(+0.89%) |
Jul 13, 2020 | 46.16 | 46.57 | 43.90 | 44.02 | 788,144 | -2.30(-4.96%) |
Jul 10, 2020 | 43.88 | 46.73 | 43.24 | 46.32 | 472,371 | +2.19(+4.97%) |
Jul 09, 2020 | 46.17 | 46.18 | 43.61 | 44.12 | 452,277 | -2.38(-5.12%) |
Jul 08, 2020 | 45.87 | 46.77 | 45.17 | 46.50 | 557,861 | +0.27(+0.59%) |
Jul 07, 2020 | 47.33 | 48.07 | 46.16 | 46.23 | 521,808 | -2.13(-4.40%) |
Jul 06, 2020 | 48.56 | 49.22 | 47.48 | 48.36 | 808,243 | +0.84(+1.77%) |
Jul 02, 2020 | 48.18 | 49.41 | 47.22 | 47.52 | 612,797 | +0.84(+1.80%) |
Jul 01, 2020 | 47.62 | 49.24 | 46.50 | 46.68 | 593,501 | -0.52(-1.11%) |
Jun 30, 2020 | 47.58 | 48.21 | 45.81 | 47.20 | 646,671 | -0.94(-1.96%) |
Jun 29, 2020 | 44.24 | 49.19 | 43.73 | 48.15 | 931,479 | +4.01(+9.07%) |
Jun 26, 2020 | 46.22 | 46.32 | 43.35 | 44.14 | 463,481 | -2.47(-5.31%) |
Jun 25, 2020 | 44.61 | 46.77 | 43.78 | 46.61 | 472,411 | +1.45(+3.20%) |
Jun 24, 2020 | 45.44 | 45.79 | 44.16 | 45.17 | 807,335 | -1.52(-3.26%) |
Jun 23, 2020 | 44.87 | 46.93 | 44.28 | 46.69 | 610,022 | +2.87(+6.54%) |
Jun 22, 2020 | 44.81 | 44.96 | 42.37 | 43.82 | 679,041 | -2.08(-4.54%) |
Jun 19, 2020 | 47.26 | 47.61 | 44.98 | 45.90 | 731,586 | -0.20(-0.43%) |
Jun 18, 2020 | 46.68 | 47.78 | 45.19 | 46.10 | 631,007 | -1.73(-3.61%) |
Jun 17, 2020 | 50.32 | 50.47 | 47.75 | 47.83 | 739,069 | -2.54(-5.04%) |
Jun 16, 2020 | 53.66 | 54.66 | 49.95 | 50.37 | 912,389 | -0.56(-1.10%) |
Jun 15, 2020 | 47.06 | 51.26 | 46.23 | 50.93 | 909,626 | +1.06(+2.13%) |
Jun 12, 2020 | 49.94 | 52.07 | 47.80 | 49.86 | 842,021 | +3.41(+7.34%) |
Jun 11, 2020 | 46.22 | 49.62 | 44.99 | 46.46 | 1,239,413 | -5.26(-10.16%) |
Jun 10, 2020 | 52.50 | 53.31 | 48.88 | 51.71 | 955,390 | -2.46(-4.53%) |
Jun 09, 2020 | 57.30 | 57.63 | 53.92 | 54.17 | 1,374,261 | -3.15(-5.49%) |
Jun 08, 2020 | 55.31 | 57.56 | 54.05 | 57.31 | 1,660,884 | +4.08(+7.66%) |
Jun 05, 2020 | 55.48 | 55.91 | 52.62 | 53.23 | 1,706,536 | +2.50(+4.93%) |
Jun 04, 2020 | 49.97 | 52.61 | 49.55 | 50.73 | 1,448,522 | +1.21(+2.45%) |
Jun 03, 2020 | 46.68 | 50.45 | 46.43 | 49.52 | 1,397,203 | +4.35(+9.63%) |
Jun 02, 2020 | 45.11 | 45.65 | 44.44 | 45.17 | 913,679 | +1.53(+3.51%) |
Jun 01, 2020 | 41.43 | 44.77 | 40.95 | 43.64 | 760,941 | +2.69(+6.57%) |
May 29, 2020 | 41.31 | 42.33 | 40.24 | 40.95 | 1,017,580 | -0.87(-2.08%) |
May 28, 2020 | 43.17 | 43.51 | 41.10 | 41.82 | 1,042,130 | -1.49(-3.45%) |
May 27, 2020 | 45.28 | 45.49 | 40.95 | 43.31 | 936,063 | +0.72(+1.69%) |
May 26, 2020 | 40.95 | 43.28 | 40.48 | 42.59 | 1,324,019 | +4.04(+10.49%) |
May 22, 2020 | 38.72 | 39.00 | 37.58 | 38.55 | 453,733 | +0.28(+0.73%) |
May 21, 2020 | 38.91 | 39.43 | 37.84 | 38.27 | 625,833 | -0.38(-0.99%) |
May 20, 2020 | 38.88 | 39.15 | 38.03 | 38.65 | 745,210 | +0.62(+1.62%) |
May 19, 2020 | 39.83 | 40.26 | 37.92 | 38.03 | 535,129 | -1.36(-3.46%) |
May 18, 2020 | 37.63 | 39.56 | 37.19 | 39.40 | 855,873 | +3.83(+10.76%) |
May 15, 2020 | 35.74 | 36.65 | 34.96 | 35.57 | 496,150 | -0.85(-2.33%) |
May 14, 2020 | 33.61 | 36.76 | 32.82 | 36.42 | 833,256 | +1.79(+5.18%) |
May 13, 2020 | 37.69 | 37.69 | 33.66 | 34.63 | 1,521,449 | -3.32(-8.76%) |
May 12, 2020 | 40.06 | 40.41 | 37.83 | 37.95 | 651,933 | -1.84(-4.62%) |
May 11, 2020 | 40.60 | 40.89 | 39.10 | 39.79 | 706,943 | -0.88(-2.16%) |
May 08, 2020 | 40.18 | 42.43 | 40.09 | 40.67 | 1,314,821 | +1.24(+3.15%) |
May 07, 2020 | 37.26 | 39.83 | 36.84 | 39.43 | 1,469,224 | +2.13(+5.71%) |
May 06, 2020 | 39.00 | 39.75 | 35.57 | 37.30 | 1,450,243 | -1.48(-3.83%) |
May 05, 2020 | 41.63 | 42.65 | 38.42 | 38.78 | 715,602 | -2.82(-6.78%) |
May 04, 2020 | 37.81 | 41.81 | 37.14 | 41.60 | 2,282,390 | +1.83(+4.60%) |