Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.01 | 55.51 | 54.12 | 54.94 | 446,200 | -0.34(-0.62%) |
Jul 30, 2020 | 54.59 | 55.53 | 53.81 | 55.28 | 263,090 | -0.17(-0.31%) |
Jul 29, 2020 | 54.75 | 56.20 | 54.75 | 55.45 | 293,312 | +0.97(+1.78%) |
Jul 28, 2020 | 54.25 | 55.28 | 53.83 | 54.48 | 346,498 | +0.24(+0.44%) |
Jul 27, 2020 | 53.83 | 54.69 | 53.50 | 54.24 | 422,066 | +0.20(+0.37%) |
Jul 24, 2020 | 54.37 | 55.16 | 53.78 | 54.04 | 380,400 | -0.57(-1.04%) |
Jul 23, 2020 | 53.25 | 55.19 | 53.08 | 54.61 | 487,530 | +1.26(+2.36%) |
Jul 22, 2020 | 52.18 | 53.67 | 52.00 | 53.35 | 870,471 | +0.77(+1.46%) |
Jul 21, 2020 | 50.41 | 53.03 | 50.01 | 52.58 | 879,673 | +4.64(+9.68%) |
Jul 20, 2020 | 47.49 | 48.13 | 46.91 | 47.94 | 524,008 | +0.50(+1.05%) |
Jul 17, 2020 | 47.05 | 48.30 | 47.05 | 47.44 | 555,900 | +0.35(+0.74%) |
Jul 16, 2020 | 47.21 | 47.37 | 46.31 | 47.09 | 429,708 | -0.46(-0.97%) |
Jul 15, 2020 | 45.98 | 48.92 | 45.98 | 47.55 | 783,438 | +2.29(+5.06%) |
Jul 14, 2020 | 45.53 | 45.75 | 44.29 | 45.26 | 542,419 | -0.31(-0.68%) |
Jul 13, 2020 | 44.00 | 46.68 | 43.66 | 45.57 | 763,492 | +1.99(+4.57%) |
Jul 10, 2020 | 42.31 | 43.81 | 41.82 | 43.58 | 402,400 | +1.06(+2.49%) |
Jul 09, 2020 | 43.40 | 43.70 | 41.76 | 42.52 | 869,160 | -1.16(-2.66%) |
Jul 08, 2020 | 43.35 | 43.71 | 42.18 | 43.68 | 702,988 | +0.14(+0.32%) |
Jul 07, 2020 | 43.74 | 44.23 | 42.16 | 43.54 | 1,227,924 | -0.42(-0.96%) |
Jul 06, 2020 | 44.10 | 44.40 | 43.41 | 43.96 | 1,151,853 | +0.40(+0.92%) |
Jul 02, 2020 | 45.66 | 45.67 | 43.48 | 43.56 | 554,800 | -1.09(-2.44%) |
Jul 01, 2020 | 45.23 | 46.34 | 44.38 | 44.65 | 765,089 | -0.59(-1.30%) |
Jun 30, 2020 | 45.58 | 45.86 | 44.70 | 45.24 | 837,540 | -0.57(-1.24%) |
Jun 29, 2020 | 44.55 | 45.83 | 43.90 | 45.81 | 621,206 | +1.90(+4.33%) |
Jun 26, 2020 | 44.86 | 45.10 | 43.32 | 43.91 | 850,200 | -1.44(-3.18%) |
Jun 25, 2020 | 44.28 | 45.40 | 44.05 | 45.35 | 696,106 | +0.82(+1.84%) |
Jun 24, 2020 | 45.13 | 45.72 | 43.42 | 44.53 | 560,504 | -1.17(-2.56%) |
Jun 23, 2020 | 45.49 | 46.89 | 44.94 | 45.70 | 797,634 | +0.91(+2.03%) |
Jun 22, 2020 | 43.42 | 44.95 | 42.38 | 44.79 | 674,928 | +1.19(+2.73%) |
Jun 19, 2020 | 45.21 | 45.52 | 43.58 | 43.60 | 719,200 | -1.52(-3.37%) |
Jun 18, 2020 | 44.69 | 45.88 | 44.50 | 45.12 | 297,240 | -0.09(-0.20%) |
Jun 17, 2020 | 46.49 | 46.94 | 44.96 | 45.21 | 500,668 | -1.38(-2.96%) |
Jun 16, 2020 | 47.53 | 47.79 | 45.62 | 46.59 | 655,029 | +0.81(+1.77%) |
Jun 15, 2020 | 45.31 | 46.24 | 44.54 | 45.78 | 1,133,735 | -0.55(-1.19%) |
Jun 12, 2020 | 46.90 | 48.70 | 45.09 | 46.33 | 974,700 | +1.22(+2.70%) |
Jun 11, 2020 | 48.00 | 48.00 | 45.09 | 45.11 | 951,086 | -4.62(-9.29%) |
Jun 10, 2020 | 50.86 | 50.99 | 49.44 | 49.73 | 949,859 | -1.42(-2.78%) |
Jun 09, 2020 | 49.19 | 51.95 | 48.96 | 51.15 | 1,129,227 | +1.35(+2.71%) |
Jun 08, 2020 | 49.82 | 50.99 | 49.11 | 49.80 | 791,790 | +0.57(+1.16%) |
Jun 05, 2020 | 46.22 | 49.98 | 46.22 | 49.23 | 592,900 | +4.07(+9.01%) |
Jun 04, 2020 | 43.77 | 45.97 | 43.30 | 45.16 | 574,883 | +0.09(+0.20%) |
Jun 03, 2020 | 44.89 | 46.15 | 44.68 | 45.07 | 555,776 | +0.64(+1.44%) |
Jun 02, 2020 | 44.90 | 45.24 | 44.03 | 44.43 | 417,118 | -0.16(-0.36%) |
Jun 01, 2020 | 44.43 | 45.99 | 44.09 | 44.59 | 691,291 | +0.23(+0.52%) |
May 29, 2020 | 45.56 | 45.80 | 43.87 | 44.36 | 842,500 | -1.52(-3.31%) |
May 28, 2020 | 47.85 | 48.38 | 45.61 | 45.88 | 608,770 | -1.42(-3.00%) |
May 27, 2020 | 46.50 | 47.42 | 45.59 | 47.30 | 703,172 | +0.92(+1.98%) |
May 26, 2020 | 45.17 | 46.66 | 44.56 | 46.38 | 563,463 | +2.42(+5.51%) |
May 22, 2020 | 45.82 | 45.82 | 43.88 | 43.96 | 448,200 | -1.66(-3.64%) |
May 21, 2020 | 44.90 | 46.00 | 44.17 | 45.62 | 512,534 | +0.41(+0.91%) |
May 20, 2020 | 43.68 | 45.34 | 42.70 | 45.21 | 978,024 | +1.64(+3.76%) |
May 19, 2020 | 41.98 | 44.20 | 41.35 | 43.57 | 882,143 | +1.27(+3.00%) |
May 18, 2020 | 39.19 | 42.84 | 39.00 | 42.30 | 1,097,510 | +3.64(+9.42%) |
May 15, 2020 | 40.06 | 40.61 | 38.28 | 38.66 | 1,397,500 | -1.67(-4.14%) |
May 14, 2020 | 37.09 | 40.37 | 36.65 | 40.33 | 1,154,546 | +2.79(+7.43%) |
May 13, 2020 | 40.28 | 40.49 | 36.83 | 37.54 | 1,304,924 | -2.37(-5.94%) |
May 12, 2020 | 41.86 | 42.88 | 39.76 | 39.91 | 2,399,985 | -5.59(-12.29%) |
May 11, 2020 | 43.55 | 46.09 | 43.36 | 45.50 | 1,084,012 | +1.50(+3.41%) |
May 08, 2020 | 43.56 | 44.21 | 42.95 | 44.00 | 679,400 | +1.65(+3.90%) |
May 07, 2020 | 42.56 | 43.68 | 41.76 | 42.35 | 613,788 | -0.09(-0.21%) |
May 06, 2020 | 43.20 | 43.41 | 41.70 | 42.44 | 709,851 | -0.62(-1.44%) |
May 05, 2020 | 43.00 | 44.50 | 42.75 | 43.06 | 730,808 | +0.48(+1.13%) |
May 04, 2020 | 43.43 | 43.50 | 41.55 | 42.58 | 873,671 | -1.64(-3.71%) |