Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.37 | 47.37 | 46.39 | 46.65 | 106,465 | -0.99(-2.09%) |
Jul 30, 2020 | 47.19 | 47.66 | 46.76 | 47.65 | 167,701 | -0.58(-1.21%) |
Jul 29, 2020 | 48.02 | 48.34 | 47.90 | 48.23 | 57,527 | +0.44(+0.91%) |
Jul 28, 2020 | 47.84 | 48.04 | 47.76 | 47.80 | 121,436 | -0.25(-0.51%) |
Jul 27, 2020 | 47.88 | 48.12 | 47.88 | 48.04 | 56,021 | +0.61(+1.29%) |
Jul 24, 2020 | 47.38 | 47.54 | 47.25 | 47.43 | 99,060 | -0.24(-0.50%) |
Jul 23, 2020 | 47.94 | 48.12 | 47.56 | 47.67 | 57,049 | -0.34(-0.71%) |
Jul 22, 2020 | 47.88 | 48.06 | 47.88 | 48.01 | 614,491 | +0.12(+0.26%) |
Jul 21, 2020 | 48.01 | 48.18 | 47.88 | 47.88 | 78,747 | +0.16(+0.34%) |
Jul 20, 2020 | 47.53 | 47.73 | 47.43 | 47.72 | 107,464 | +0.28(+0.58%) |
Jul 17, 2020 | 47.32 | 47.47 | 47.22 | 47.45 | 148,647 | +0.20(+0.42%) |
Jul 16, 2020 | 47.22 | 47.39 | 47.13 | 47.25 | 116,673 | -0.25(-0.53%) |
Jul 15, 2020 | 47.64 | 47.77 | 47.37 | 47.50 | 52,817 | +0.57(+1.22%) |
Jul 14, 2020 | 46.33 | 46.93 | 46.33 | 46.93 | 202,525 | +0.62(+1.35%) |
Jul 13, 2020 | 46.82 | 47.08 | 46.17 | 46.31 | 62,060 | -0.29(-0.63%) |
Jul 10, 2020 | 46.25 | 46.60 | 46.11 | 46.60 | 52,615 | +0.53(+1.14%) |
Jul 09, 2020 | 46.57 | 46.58 | 45.77 | 46.08 | 66,496 | -0.57(-1.22%) |
Jul 08, 2020 | 46.24 | 46.65 | 46.18 | 46.65 | 51,635 | +0.38(+0.83%) |
Jul 07, 2020 | 46.50 | 46.69 | 46.22 | 46.26 | 82,156 | -0.65(-1.39%) |
Jul 06, 2020 | 46.82 | 47.01 | 46.70 | 46.91 | 70,391 | +0.70(+1.52%) |
Jul 02, 2020 | 46.37 | 46.54 | 46.11 | 46.21 | 255,897 | +0.46(+1.01%) |
Jul 01, 2020 | 45.52 | 45.83 | 45.52 | 45.75 | 92,426 | +0.19(+0.41%) |
Jun 30, 2020 | 45.27 | 45.68 | 45.20 | 45.56 | 110,155 | -0.03(-0.06%) |
Jun 29, 2020 | 45.37 | 45.58 | 45.17 | 45.58 | 88,863 | +0.44(+0.97%) |
Jun 26, 2020 | 45.73 | 45.73 | 45.09 | 45.15 | 179,162 | -0.66(-1.44%) |
Jun 25, 2020 | 45.26 | 45.84 | 45.08 | 45.81 | 78,132 | +0.51(+1.12%) |
Jun 24, 2020 | 45.91 | 45.96 | 45.13 | 45.30 | 74,650 | -1.12(-2.42%) |
Jun 23, 2020 | 46.73 | 46.78 | 46.42 | 46.42 | 56,610 | +0.21(+0.46%) |
Jun 22, 2020 | 45.97 | 46.24 | 45.80 | 46.21 | 75,747 | +0.52(+1.13%) |
Jun 19, 2020 | 46.45 | 46.45 | 45.59 | 45.69 | 115,888 | -0.23(-0.50%) |
Jun 18, 2020 | 45.79 | 46.01 | 45.71 | 45.92 | 100,301 | -0.20(-0.44%) |
Jun 17, 2020 | 46.37 | 46.39 | 46.03 | 46.13 | 173,973 | +0.12(+0.25%) |
Jun 16, 2020 | 46.36 | 46.42 | 45.66 | 46.01 | 81,566 | +0.61(+1.34%) |
Jun 15, 2020 | 44.36 | 45.52 | 44.26 | 45.41 | 88,294 | +0.21(+0.46%) |
Jun 12, 2020 | 45.61 | 45.67 | 44.63 | 45.20 | 78,850 | +0.78(+1.77%) |
Jun 11, 2020 | 45.75 | 45.87 | 44.36 | 44.41 | 141,199 | -2.66(-5.65%) |
Jun 10, 2020 | 47.31 | 47.43 | 46.89 | 47.08 | 87,616 | -0.05(-0.11%) |
Jun 09, 2020 | 46.94 | 47.31 | 46.80 | 47.13 | 92,830 | -0.66(-1.38%) |
Jun 08, 2020 | 47.41 | 47.79 | 47.16 | 47.79 | 136,721 | +0.62(+1.31%) |
Jun 05, 2020 | 47.22 | 47.48 | 47.06 | 47.17 | 132,855 | +0.83(+1.79%) |
Jun 04, 2020 | 46.27 | 46.61 | 46.24 | 46.34 | 102,320 | -0.22(-0.47%) |
Jun 03, 2020 | 46.09 | 46.65 | 46.07 | 46.56 | 130,925 | +0.97(+2.13%) |
Jun 02, 2020 | 45.38 | 45.60 | 45.33 | 45.60 | 109,197 | +0.49(+1.09%) |
Jun 01, 2020 | 44.51 | 45.11 | 44.46 | 45.10 | 121,577 | +0.97(+2.20%) |
May 29, 2020 | 44.19 | 44.21 | 43.65 | 44.13 | 153,617 | -0.14(-0.32%) |
May 28, 2020 | 44.44 | 44.71 | 44.26 | 44.27 | 83,195 | +0.32(+0.72%) |
May 27, 2020 | 43.92 | 43.96 | 43.43 | 43.96 | 105,426 | +0.51(+1.18%) |
May 26, 2020 | 43.49 | 43.62 | 43.36 | 43.44 | 121,332 | +1.26(+2.99%) |
May 22, 2020 | 42.04 | 42.18 | 41.88 | 42.18 | 133,309 | -0.11(-0.25%) |
May 21, 2020 | 42.58 | 42.67 | 42.08 | 42.29 | 112,262 | -0.38(-0.89%) |
May 20, 2020 | 42.63 | 42.89 | 42.55 | 42.67 | 144,641 | +0.79(+1.89%) |
May 19, 2020 | 42.13 | 42.29 | 41.85 | 41.88 | 122,723 | -0.50(-1.19%) |
May 18, 2020 | 41.79 | 42.48 | 41.73 | 42.38 | 146,459 | +1.62(+3.98%) |
May 15, 2020 | 40.59 | 40.89 | 40.51 | 40.76 | 166,778 | +0.04(+0.09%) |
May 14, 2020 | 40.16 | 40.74 | 39.88 | 40.72 | 238,220 | -0.35(-0.86%) |
May 13, 2020 | 41.70 | 41.70 | 40.85 | 41.07 | 124,554 | -0.40(-0.96%) |
May 12, 2020 | 42.11 | 42.17 | 41.44 | 41.47 | 141,006 | -0.56(-1.32%) |
May 11, 2020 | 41.83 | 42.13 | 41.70 | 42.03 | 289,206 | -0.02(-0.04%) |
May 08, 2020 | 41.89 | 42.05 | 41.80 | 42.04 | 100,180 | +0.67(+1.62%) |
May 07, 2020 | 41.34 | 41.55 | 41.20 | 41.37 | 195,521 | +0.68(+1.67%) |
May 06, 2020 | 41.25 | 41.30 | 40.69 | 40.69 | 310,368 | -0.31(-0.75%) |
May 05, 2020 | 41.17 | 41.35 | 40.89 | 41.00 | 209,127 | +0.11(+0.26%) |
May 04, 2020 | 40.55 | 40.90 | 40.40 | 40.90 | 182,746 | +0.05(+0.13%) |