Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.91 | 53.09 | 52.11 | 53.09 | 3,036 | +0.41(+0.79%) |
Jul 30, 2020 | 52.20 | 52.69 | 51.81 | 52.67 | 5,837 | -0.23(-0.43%) |
Jul 29, 2020 | 52.60 | 52.90 | 52.60 | 52.90 | 5,087 | +1.45(+2.82%) |
Jul 28, 2020 | 52.29 | 52.36 | 51.45 | 51.45 | 15,858 | -1.22(-2.31%) |
Jul 27, 2020 | 52.52 | 52.70 | 52.37 | 52.66 | 10,601 | +0.90(+1.74%) |
Jul 24, 2020 | 51.96 | 52.12 | 51.77 | 51.77 | 7,490 | -0.80(-1.51%) |
Jul 23, 2020 | 51.96 | 53.00 | 51.96 | 52.56 | 8,090 | +0.60(+1.15%) |
Jul 22, 2020 | 51.63 | 51.98 | 51.63 | 51.97 | 6,267 | +0.50(+0.96%) |
Jul 21, 2020 | 51.31 | 51.69 | 51.31 | 51.47 | 3,291 | +0.59(+1.16%) |
Jul 20, 2020 | 50.34 | 50.93 | 50.33 | 50.88 | 6,407 | +0.52(+1.04%) |
Jul 17, 2020 | 49.37 | 50.44 | 49.37 | 50.35 | 18,119 | +1.24(+2.53%) |
Jul 16, 2020 | 48.60 | 49.11 | 48.60 | 49.11 | 2,761 | -0.02(-0.04%) |
Jul 15, 2020 | 49.20 | 49.53 | 48.89 | 49.13 | 3,355 | +0.66(+1.37%) |
Jul 14, 2020 | 47.85 | 48.51 | 47.54 | 48.47 | 9,115 | +0.65(+1.36%) |
Jul 13, 2020 | 48.82 | 49.25 | 47.81 | 47.81 | 25,638 | -0.57(-1.18%) |
Jul 10, 2020 | 48.31 | 48.55 | 48.15 | 48.39 | 4,757 | -0.50(-1.03%) |
Jul 09, 2020 | 48.57 | 49.09 | 48.12 | 48.89 | 9,203 | +0.63(+1.30%) |
Jul 08, 2020 | 48.13 | 48.55 | 47.98 | 48.26 | 1,847 | +0.23(+0.48%) |
Jul 07, 2020 | 49.10 | 49.10 | 48.03 | 48.03 | 5,298 | -1.37(-2.78%) |
Jul 06, 2020 | 49.15 | 49.61 | 49.08 | 49.40 | 4,994 | +1.09(+2.25%) |
Jul 02, 2020 | 48.59 | 49.04 | 48.24 | 48.32 | 2,935 | +0.23(+0.48%) |
Jul 01, 2020 | 48.72 | 48.72 | 48.08 | 48.09 | 7,651 | -0.84(-1.71%) |
Jun 30, 2020 | 48.55 | 48.92 | 48.43 | 48.92 | 4,333 | +0.59(+1.23%) |
Jun 29, 2020 | 47.81 | 48.46 | 47.65 | 48.33 | 4,884 | +0.41(+0.86%) |
Jun 26, 2020 | 47.61 | 47.91 | 47.36 | 47.91 | 3,036 | +0.05(+0.10%) |
Jun 25, 2020 | 47.26 | 47.87 | 46.73 | 47.86 | 4,502 | +0.38(+0.79%) |
Jun 24, 2020 | 48.37 | 48.37 | 47.24 | 47.49 | 5,334 | -1.19(-2.44%) |
Jun 23, 2020 | 49.22 | 49.23 | 48.66 | 48.67 | 5,703 | -0.21(-0.43%) |
Jun 22, 2020 | 48.72 | 49.02 | 48.71 | 48.88 | 2,623 | -0.01(-0.01%) |
Jun 19, 2020 | 49.78 | 49.97 | 48.63 | 48.89 | 6,174 | -0.37(-0.74%) |
Jun 18, 2020 | 49.21 | 49.37 | 49.03 | 49.26 | 13,036 | -0.41(-0.82%) |
Jun 17, 2020 | 50.83 | 50.83 | 49.65 | 49.66 | 4,109 | -0.76(-1.50%) |
Jun 16, 2020 | 50.93 | 51.31 | 50.11 | 50.42 | 11,664 | +1.37(+2.79%) |
Jun 15, 2020 | 47.71 | 49.26 | 47.69 | 49.05 | 6,304 | +0.19(+0.40%) |
Jun 12, 2020 | 49.35 | 49.65 | 47.75 | 48.86 | 8,919 | +1.03(+2.15%) |
Jun 11, 2020 | 50.06 | 50.06 | 47.83 | 47.83 | 12,684 | -3.68(-7.14%) |
Jun 10, 2020 | 51.89 | 52.11 | 51.35 | 51.51 | 8,640 | -0.76(-1.45%) |
Jun 09, 2020 | 52.52 | 52.52 | 52.02 | 52.27 | 15,924 | -0.65(-1.23%) |
Jun 08, 2020 | 52.38 | 52.93 | 52.38 | 52.92 | 13,502 | +0.72(+1.38%) |
Jun 05, 2020 | 51.73 | 52.58 | 51.73 | 52.20 | 4,662 | +1.50(+2.96%) |
Jun 04, 2020 | 51.24 | 51.24 | 50.44 | 50.70 | 1,937 | -0.73(-1.42%) |
Jun 03, 2020 | 50.84 | 51.55 | 50.84 | 51.43 | 3,522 | +0.93(+1.83%) |
Jun 02, 2020 | 50.59 | 50.59 | 50.30 | 50.50 | 4,031 | +0.14(+0.28%) |
Jun 01, 2020 | 49.96 | 50.53 | 49.96 | 50.36 | 5,097 | +0.37(+0.73%) |
May 29, 2020 | 49.25 | 50.01 | 48.84 | 50.00 | 38,112 | +0.73(+1.49%) |
May 28, 2020 | 49.71 | 50.09 | 49.11 | 49.27 | 5,212 | -0.58(-1.17%) |
May 27, 2020 | 49.57 | 49.85 | 48.91 | 49.85 | 3,845 | +0.68(+1.38%) |
May 26, 2020 | 49.66 | 49.72 | 49.17 | 49.17 | 4,500 | +0.93(+1.92%) |
May 22, 2020 | 48.09 | 48.24 | 47.60 | 48.24 | 506 | +0.30(+0.62%) |
May 21, 2020 | 48.64 | 48.64 | 47.94 | 47.94 | 1,472 | -0.67(-1.39%) |
May 20, 2020 | 48.15 | 48.73 | 48.15 | 48.62 | 2,000 | +1.00(+2.10%) |
May 19, 2020 | 47.78 | 48.07 | 47.62 | 47.62 | 2,253 | -0.12(-0.25%) |
May 18, 2020 | 47.13 | 47.84 | 47.13 | 47.74 | 3,791 | +1.88(+4.11%) |
May 15, 2020 | 45.54 | 46.06 | 45.54 | 45.86 | 2,534 | +0.26(+0.56%) |
May 14, 2020 | 45.53 | 45.63 | 44.84 | 45.60 | 5,482 | -0.24(-0.53%) |
May 13, 2020 | 47.57 | 47.57 | 45.37 | 45.85 | 52,712 | -2.04(-4.26%) |
May 12, 2020 | 49.59 | 49.59 | 47.89 | 47.89 | 7,899 | -1.45(-2.94%) |
May 11, 2020 | 49.70 | 49.70 | 49.17 | 49.34 | 6,926 | -0.46(-0.93%) |
May 08, 2020 | 48.53 | 49.80 | 48.53 | 49.80 | 18,143 | +1.93(+4.03%) |
May 07, 2020 | 48.13 | 48.13 | 47.74 | 47.87 | 10,368 | +0.37(+0.78%) |
May 06, 2020 | 48.09 | 48.09 | 47.50 | 47.50 | 1,860 | -0.56(-1.17%) |
May 05, 2020 | 47.88 | 48.48 | 47.88 | 48.07 | 3,576 | +0.78(+1.65%) |
May 04, 2020 | 46.95 | 47.28 | 46.71 | 47.28 | 2,758 | +0.04(+0.08%) |