Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.66 | 48.77 | 47.25 | 48.15 | 461,488 | -0.65(-1.33%) |
Jul 30, 2020 | 48.12 | 49.50 | 47.66 | 48.80 | 321,938 | -0.24(-0.48%) |
Jul 29, 2020 | 48.77 | 49.89 | 48.77 | 49.04 | 395,970 | +0.67(+1.38%) |
Jul 28, 2020 | 48.64 | 49.06 | 48.15 | 48.37 | 195,562 | -0.74(-1.50%) |
Jul 27, 2020 | 47.68 | 49.14 | 47.07 | 49.10 | 160,203 | +1.31(+2.73%) |
Jul 24, 2020 | 48.39 | 48.62 | 47.31 | 47.80 | 182,560 | -0.53(-1.10%) |
Jul 23, 2020 | 49.13 | 49.79 | 47.81 | 48.33 | 204,153 | -0.61(-1.24%) |
Jul 22, 2020 | 47.91 | 49.10 | 47.91 | 48.94 | 208,399 | +0.73(+1.51%) |
Jul 21, 2020 | 48.08 | 48.88 | 47.97 | 48.21 | 175,581 | +0.47(+0.99%) |
Jul 20, 2020 | 47.76 | 48.06 | 47.20 | 47.74 | 367,809 | -0.37(-0.78%) |
Jul 17, 2020 | 48.84 | 49.11 | 47.78 | 48.11 | 246,669 | -0.47(-0.97%) |
Jul 16, 2020 | 48.41 | 49.19 | 48.01 | 48.58 | 341,378 | +0.44(+0.92%) |
Jul 15, 2020 | 47.96 | 48.43 | 47.42 | 48.14 | 319,673 | +1.44(+3.09%) |
Jul 14, 2020 | 44.84 | 46.83 | 44.54 | 46.70 | 367,636 | +1.86(+4.14%) |
Jul 13, 2020 | 46.13 | 46.92 | 44.74 | 44.84 | 558,678 | -2.38(-5.04%) |
Jul 10, 2020 | 46.50 | 47.28 | 45.87 | 47.22 | 166,380 | +0.85(+1.84%) |
Jul 09, 2020 | 47.60 | 47.74 | 45.55 | 46.36 | 254,739 | -1.32(-2.76%) |
Jul 08, 2020 | 46.69 | 47.73 | 46.16 | 47.68 | 249,395 | +0.83(+1.76%) |
Jul 07, 2020 | 47.38 | 47.78 | 46.78 | 46.85 | 182,611 | -1.17(-2.44%) |
Jul 06, 2020 | 49.11 | 49.23 | 47.95 | 48.02 | 270,597 | +0.06(+0.12%) |
Jul 02, 2020 | 49.37 | 49.75 | 47.75 | 47.97 | 213,393 | -0.48(-0.99%) |
Jul 01, 2020 | 48.95 | 49.40 | 48.24 | 48.45 | 288,309 | -0.10(-0.20%) |
Jun 30, 2020 | 46.54 | 48.69 | 46.49 | 48.54 | 525,955 | +1.63(+3.48%) |
Jun 29, 2020 | 46.04 | 46.91 | 45.72 | 46.91 | 295,876 | +1.80(+3.99%) |
Jun 26, 2020 | 47.35 | 47.70 | 44.88 | 45.12 | 1,424,152 | -2.69(-5.63%) |
Jun 25, 2020 | 46.81 | 47.88 | 46.17 | 47.81 | 331,546 | +0.53(+1.12%) |
Jun 24, 2020 | 48.41 | 49.11 | 46.56 | 47.28 | 394,477 | -1.88(-3.82%) |
Jun 23, 2020 | 49.96 | 49.99 | 49.01 | 49.15 | 435,361 | +0.02(+0.04%) |
Jun 22, 2020 | 47.95 | 49.29 | 47.56 | 49.13 | 336,205 | +0.62(+1.28%) |
Jun 19, 2020 | 49.58 | 49.88 | 48.21 | 48.52 | 755,274 | -0.56(-1.14%) |
Jun 18, 2020 | 47.17 | 49.40 | 47.16 | 49.08 | 665,120 | +1.65(+3.48%) |
Jun 17, 2020 | 48.60 | 48.90 | 47.34 | 47.42 | 413,711 | -1.10(-2.27%) |
Jun 16, 2020 | 48.06 | 48.93 | 46.74 | 48.53 | 366,830 | +2.45(+5.31%) |
Jun 15, 2020 | 42.69 | 46.19 | 42.55 | 46.08 | 501,779 | +2.07(+4.71%) |
Jun 12, 2020 | 44.64 | 45.27 | 42.57 | 44.00 | 348,838 | +1.21(+2.82%) |
Jun 11, 2020 | 45.54 | 46.08 | 42.73 | 42.80 | 578,584 | -4.70(-9.89%) |
Jun 10, 2020 | 47.47 | 48.19 | 47.00 | 47.49 | 421,385 | -0.22(-0.45%) |
Jun 09, 2020 | 46.93 | 48.46 | 46.56 | 47.71 | 461,937 | +0.03(+0.06%) |
Jun 08, 2020 | 48.64 | 49.39 | 47.45 | 47.68 | 366,835 | -0.36(-0.76%) |
Jun 05, 2020 | 48.43 | 50.09 | 47.87 | 48.04 | 557,958 | +1.49(+3.21%) |
Jun 04, 2020 | 45.48 | 46.97 | 45.28 | 46.55 | 312,977 | +0.42(+0.92%) |
Jun 03, 2020 | 45.45 | 46.97 | 44.75 | 46.13 | 506,302 | +1.24(+2.76%) |
Jun 02, 2020 | 44.78 | 45.54 | 44.39 | 44.89 | 646,004 | +0.49(+1.11%) |
Jun 01, 2020 | 43.82 | 44.88 | 43.41 | 44.40 | 490,415 | +0.83(+1.89%) |
May 29, 2020 | 43.38 | 43.86 | 42.63 | 43.57 | 670,710 | -0.40(-0.92%) |
May 28, 2020 | 45.10 | 45.54 | 43.53 | 43.98 | 636,921 | -0.19(-0.42%) |
May 27, 2020 | 44.57 | 44.57 | 42.46 | 44.16 | 852,765 | +0.51(+1.17%) |
May 26, 2020 | 45.96 | 45.99 | 43.62 | 43.65 | 769,440 | -0.44(-1.00%) |
May 22, 2020 | 42.19 | 44.66 | 41.30 | 44.09 | 748,635 | +2.89(+7.02%) |
May 21, 2020 | 41.28 | 43.07 | 39.93 | 41.20 | 473,701 | +0.04(+0.10%) |
May 20, 2020 | 40.13 | 41.71 | 39.71 | 41.16 | 606,506 | +1.97(+5.03%) |
May 19, 2020 | 39.43 | 40.55 | 39.10 | 39.19 | 474,679 | -0.52(-1.31%) |
May 18, 2020 | 40.07 | 40.62 | 39.46 | 39.71 | 770,803 | +1.74(+4.57%) |
May 15, 2020 | 37.57 | 38.54 | 36.84 | 37.97 | 277,857 | +0.11(+0.28%) |
May 14, 2020 | 36.81 | 38.01 | 36.02 | 37.87 | 426,256 | +0.17(+0.44%) |
May 13, 2020 | 37.67 | 38.55 | 36.70 | 37.70 | 395,039 | -0.55(-1.44%) |
May 12, 2020 | 39.72 | 39.92 | 38.24 | 38.25 | 559,129 | -1.27(-3.23%) |
May 11, 2020 | 39.29 | 40.11 | 38.06 | 39.52 | 495,206 | -0.62(-1.54%) |
May 08, 2020 | 39.72 | 40.52 | 39.59 | 40.14 | 304,063 | +0.57(+1.44%) |
May 07, 2020 | 40.04 | 40.04 | 38.90 | 39.57 | 468,571 | +0.48(+1.23%) |
May 06, 2020 | 39.66 | 39.79 | 38.63 | 39.09 | 287,202 | -0.38(-0.97%) |
May 05, 2020 | 39.46 | 40.61 | 39.31 | 39.47 | 471,837 | +0.80(+2.08%) |
May 04, 2020 | 37.39 | 39.01 | 36.92 | 38.67 | 358,790 | +0.32(+0.84%) |