Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.39 | 46.39 | 45.31 | 46.17 | 256,758 | -0.43(-0.91%) |
Jul 30, 2020 | 46.86 | 47.26 | 46.18 | 46.59 | 178,650 | -1.27(-2.65%) |
Jul 29, 2020 | 47.64 | 47.87 | 47.00 | 47.86 | 155,578 | +0.62(+1.30%) |
Jul 28, 2020 | 47.40 | 47.91 | 47.05 | 47.25 | 233,709 | -0.65(-1.36%) |
Jul 27, 2020 | 47.19 | 48.17 | 47.00 | 47.90 | 229,272 | +0.83(+1.77%) |
Jul 24, 2020 | 47.59 | 48.12 | 46.79 | 47.06 | 195,410 | -0.47(-0.99%) |
Jul 23, 2020 | 47.15 | 48.56 | 47.09 | 47.54 | 204,379 | +0.27(+0.58%) |
Jul 22, 2020 | 46.37 | 47.28 | 46.11 | 47.26 | 267,514 | +0.71(+1.52%) |
Jul 21, 2020 | 45.76 | 46.66 | 45.49 | 46.56 | 167,786 | +1.36(+3.01%) |
Jul 20, 2020 | 46.24 | 46.63 | 44.93 | 45.20 | 200,912 | -1.43(-3.07%) |
Jul 17, 2020 | 46.65 | 47.37 | 46.38 | 46.63 | 216,705 | +0.30(+0.65%) |
Jul 16, 2020 | 46.02 | 46.57 | 45.79 | 46.33 | 193,094 | +0.20(+0.43%) |
Jul 15, 2020 | 45.72 | 46.54 | 45.16 | 46.13 | 299,959 | +1.51(+3.39%) |
Jul 14, 2020 | 45.14 | 45.97 | 44.06 | 44.62 | 266,841 | -0.47(-1.05%) |
Jul 13, 2020 | 45.31 | 45.99 | 44.96 | 45.09 | 274,792 | +0.47(+1.06%) |
Jul 10, 2020 | 42.45 | 44.66 | 42.45 | 44.62 | 298,135 | +2.26(+5.33%) |
Jul 09, 2020 | 43.80 | 43.80 | 41.98 | 42.36 | 261,442 | -1.18(-2.71%) |
Jul 08, 2020 | 44.59 | 44.64 | 42.77 | 43.54 | 333,438 | -1.09(-2.44%) |
Jul 07, 2020 | 44.67 | 45.84 | 44.18 | 44.63 | 364,177 | -0.61(-1.34%) |
Jul 06, 2020 | 45.31 | 45.59 | 44.30 | 45.23 | 194,984 | +0.68(+1.53%) |
Jul 02, 2020 | 45.48 | 46.05 | 44.40 | 44.55 | 192,762 | +0.10(+0.22%) |
Jul 01, 2020 | 44.27 | 44.77 | 43.50 | 44.45 | 340,053 | +0.27(+0.62%) |
Jun 30, 2020 | 43.48 | 44.90 | 43.48 | 44.18 | 251,343 | +0.39(+0.89%) |
Jun 29, 2020 | 43.96 | 44.82 | 43.34 | 43.79 | 225,742 | +0.46(+1.07%) |
Jun 26, 2020 | 43.17 | 44.37 | 43.08 | 43.33 | 512,744 | -0.15(-0.35%) |
Jun 25, 2020 | 42.62 | 43.55 | 42.37 | 43.48 | 279,941 | +0.53(+1.24%) |
Jun 24, 2020 | 44.15 | 44.15 | 42.93 | 42.95 | 243,172 | -1.78(-3.97%) |
Jun 23, 2020 | 44.55 | 45.03 | 43.78 | 44.73 | 333,444 | +1.04(+2.39%) |
Jun 22, 2020 | 43.95 | 43.95 | 43.28 | 43.68 | 339,437 | -0.35(-0.80%) |
Jun 19, 2020 | 46.26 | 46.26 | 43.94 | 44.04 | 564,824 | -1.85(-4.03%) |
Jun 18, 2020 | 45.31 | 46.75 | 45.13 | 45.89 | 173,697 | -0.18(-0.39%) |
Jun 17, 2020 | 46.60 | 47.03 | 45.67 | 46.07 | 230,087 | -0.44(-0.95%) |
Jun 16, 2020 | 47.50 | 47.61 | 45.67 | 46.51 | 253,219 | +0.80(+1.74%) |
Jun 15, 2020 | 44.14 | 47.34 | 44.10 | 45.71 | 445,125 | -0.04(-0.08%) |
Jun 12, 2020 | 46.54 | 47.16 | 44.53 | 45.75 | 261,723 | +1.14(+2.56%) |
Jun 11, 2020 | 46.14 | 46.96 | 44.28 | 44.61 | 517,178 | -3.71(-7.67%) |
Jun 10, 2020 | 49.16 | 49.16 | 47.35 | 48.31 | 347,971 | -0.73(-1.50%) |
Jun 09, 2020 | 48.22 | 49.70 | 47.94 | 49.05 | 244,199 | -0.04(-0.07%) |
Jun 08, 2020 | 48.38 | 50.05 | 48.36 | 49.09 | 344,063 | +1.36(+2.85%) |
Jun 05, 2020 | 47.35 | 48.16 | 46.78 | 47.73 | 419,949 | +1.50(+3.25%) |
Jun 04, 2020 | 45.10 | 46.64 | 44.81 | 46.22 | 224,408 | +0.59(+1.29%) |
Jun 03, 2020 | 45.31 | 46.48 | 44.99 | 45.63 | 309,742 | +1.05(+2.36%) |
Jun 02, 2020 | 44.73 | 45.14 | 44.38 | 44.58 | 223,446 | +0.44(+1.01%) |
Jun 01, 2020 | 44.08 | 45.05 | 43.49 | 44.14 | 265,697 | +0.47(+1.08%) |
May 29, 2020 | 43.64 | 44.41 | 42.23 | 43.67 | 459,671 | -0.23(-0.52%) |
May 28, 2020 | 46.44 | 46.44 | 43.64 | 43.89 | 461,464 | -1.97(-4.30%) |
May 27, 2020 | 45.90 | 46.30 | 44.50 | 45.87 | 450,381 | +0.83(+1.84%) |
May 26, 2020 | 44.90 | 45.35 | 44.20 | 45.04 | 258,283 | +1.90(+4.41%) |
May 22, 2020 | 43.27 | 43.32 | 42.51 | 43.13 | 166,625 | -0.23(-0.54%) |
May 21, 2020 | 42.88 | 43.86 | 42.70 | 43.37 | 259,546 | +0.37(+0.85%) |
May 20, 2020 | 42.68 | 43.17 | 42.09 | 43.00 | 323,196 | +1.04(+2.47%) |
May 19, 2020 | 41.36 | 43.23 | 41.28 | 41.96 | 306,600 | +0.38(+0.92%) |
May 18, 2020 | 38.97 | 41.87 | 38.97 | 41.58 | 372,653 | +3.62(+9.53%) |
May 15, 2020 | 37.42 | 39.06 | 37.42 | 37.96 | 265,278 | +0.45(+1.19%) |
May 14, 2020 | 36.71 | 38.12 | 35.98 | 37.52 | 329,099 | -0.12(-0.33%) |
May 13, 2020 | 39.05 | 39.05 | 36.56 | 37.64 | 340,079 | -1.39(-3.57%) |
May 12, 2020 | 41.58 | 41.75 | 39.03 | 39.03 | 289,121 | -2.30(-5.55%) |
May 11, 2020 | 40.57 | 41.54 | 39.79 | 41.33 | 384,406 | -0.42(-1.01%) |
May 08, 2020 | 40.01 | 42.17 | 39.68 | 41.75 | 314,885 | +2.67(+6.83%) |
May 07, 2020 | 40.19 | 41.32 | 38.94 | 39.08 | 400,795 | -2.00(-4.87%) |
May 06, 2020 | 43.40 | 46.04 | 40.76 | 41.08 | 682,540 | +0.40(+0.99%) |
May 05, 2020 | 41.10 | 42.39 | 40.37 | 40.68 | 319,831 | +0.04(+0.09%) |
May 04, 2020 | 40.96 | 41.08 | 40.14 | 40.64 | 272,797 | -0.72(-1.75%) |