Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.19 | 42.79 | 39.84 | 41.91 | 918,220 | -0.96(-2.24%) |
Jul 30, 2020 | 42.21 | 43.24 | 40.74 | 42.87 | 994,303 | -0.39(-0.90%) |
Jul 29, 2020 | 42.16 | 44.25 | 40.32 | 43.26 | 1,666,940 | +4.48(+11.56%) |
Jul 28, 2020 | 39.40 | 41.42 | 38.72 | 38.77 | 980,545 | -0.37(-0.94%) |
Jul 27, 2020 | 39.18 | 39.76 | 38.34 | 39.14 | 910,544 | +0.00(+0.00%) |
Jul 24, 2020 | 37.56 | 39.30 | 37.10 | 39.14 | 552,493 | +0.99(+2.59%) |
Jul 23, 2020 | 37.32 | 38.46 | 36.69 | 38.16 | 629,510 | +0.52(+1.37%) |
Jul 22, 2020 | 36.67 | 38.65 | 36.18 | 37.64 | 471,076 | +0.66(+1.77%) |
Jul 21, 2020 | 35.62 | 37.55 | 35.62 | 36.98 | 566,869 | +1.65(+4.67%) |
Jul 20, 2020 | 35.51 | 35.79 | 34.56 | 35.33 | 599,340 | -0.38(-1.06%) |
Jul 17, 2020 | 36.72 | 37.17 | 35.62 | 35.71 | 526,694 | -0.89(-2.44%) |
Jul 16, 2020 | 36.77 | 37.46 | 35.52 | 36.61 | 728,685 | -1.40(-3.69%) |
Jul 15, 2020 | 35.06 | 38.38 | 34.60 | 38.01 | 1,480,169 | +5.60(+17.28%) |
Jul 14, 2020 | 32.60 | 33.17 | 31.80 | 32.41 | 708,485 | -0.30(-0.93%) |
Jul 13, 2020 | 35.51 | 35.69 | 32.70 | 32.71 | 1,104,274 | -2.06(-5.92%) |
Jul 10, 2020 | 32.46 | 34.88 | 31.65 | 34.77 | 712,702 | +2.05(+6.26%) |
Jul 09, 2020 | 35.20 | 35.27 | 32.50 | 32.72 | 705,718 | -2.55(-7.22%) |
Jul 08, 2020 | 34.55 | 35.57 | 33.35 | 35.27 | 827,778 | +0.38(+1.08%) |
Jul 07, 2020 | 36.07 | 36.76 | 34.66 | 34.89 | 789,875 | -2.15(-5.80%) |
Jul 06, 2020 | 37.17 | 37.46 | 35.71 | 37.04 | 786,755 | +0.87(+2.40%) |
Jul 02, 2020 | 39.25 | 39.66 | 35.89 | 36.17 | 958,326 | -1.61(-4.25%) |
Jul 01, 2020 | 39.18 | 40.54 | 37.36 | 37.78 | 798,475 | -1.06(-2.73%) |
Jun 30, 2020 | 39.08 | 40.24 | 37.87 | 38.84 | 892,726 | -0.38(-0.96%) |
Jun 29, 2020 | 36.45 | 39.90 | 35.62 | 39.22 | 1,044,743 | +3.25(+9.03%) |
Jun 26, 2020 | 37.44 | 37.78 | 34.49 | 35.97 | 1,360,691 | -2.10(-5.52%) |
Jun 25, 2020 | 36.18 | 39.04 | 36.00 | 38.07 | 708,059 | +0.45(+1.20%) |
Jun 24, 2020 | 39.10 | 39.61 | 35.24 | 37.62 | 1,431,144 | -3.39(-8.26%) |
Jun 23, 2020 | 38.75 | 41.37 | 38.37 | 41.01 | 1,023,377 | +3.06(+8.07%) |
Jun 22, 2020 | 38.75 | 38.84 | 37.28 | 37.94 | 714,933 | -1.49(-3.79%) |
Jun 19, 2020 | 42.55 | 42.76 | 38.97 | 39.44 | 1,244,491 | -1.81(-4.38%) |
Jun 18, 2020 | 42.26 | 43.41 | 40.56 | 41.25 | 1,105,439 | -0.54(-1.28%) |
Jun 17, 2020 | 44.74 | 45.15 | 41.61 | 41.78 | 785,126 | -2.96(-6.62%) |
Jun 16, 2020 | 48.72 | 48.79 | 44.01 | 44.74 | 1,182,022 | +0.01(+0.02%) |
Jun 15, 2020 | 41.62 | 46.39 | 41.40 | 44.73 | 1,012,536 | -0.73(-1.60%) |
Jun 12, 2020 | 44.61 | 45.57 | 41.76 | 45.46 | 1,368,713 | +4.28(+10.39%) |
Jun 11, 2020 | 41.98 | 44.74 | 40.15 | 41.18 | 1,851,109 | -7.23(-14.94%) |
Jun 10, 2020 | 53.51 | 53.51 | 47.06 | 48.42 | 1,079,126 | -5.28(-9.83%) |
Jun 09, 2020 | 54.95 | 56.40 | 52.24 | 53.69 | 1,207,995 | -5.03(-8.56%) |
Jun 08, 2020 | 57.82 | 59.35 | 56.56 | 58.72 | 1,078,186 | +2.76(+4.93%) |
Jun 05, 2020 | 56.97 | 58.82 | 54.09 | 55.96 | 1,641,978 | +4.17(+8.05%) |
Jun 04, 2020 | 48.37 | 53.22 | 47.27 | 51.79 | 1,012,544 | +3.14(+6.45%) |
Jun 03, 2020 | 45.62 | 48.88 | 45.62 | 48.66 | 1,447,281 | +4.23(+9.53%) |
Jun 02, 2020 | 44.96 | 45.44 | 41.61 | 44.42 | 1,015,464 | +0.32(+0.73%) |
Jun 01, 2020 | 41.98 | 44.96 | 41.88 | 44.10 | 977,125 | +2.22(+5.31%) |
May 29, 2020 | 43.95 | 44.93 | 40.96 | 41.87 | 1,430,823 | -3.25(-7.20%) |
May 28, 2020 | 48.94 | 49.32 | 44.79 | 45.12 | 1,045,504 | -3.48(-7.16%) |
May 27, 2020 | 46.67 | 49.00 | 43.82 | 48.60 | 1,243,881 | +4.93(+11.28%) |
May 26, 2020 | 43.55 | 44.27 | 42.72 | 43.67 | 997,734 | +3.34(+8.28%) |
May 22, 2020 | 39.93 | 40.68 | 38.99 | 40.33 | 653,192 | +0.82(+2.08%) |
May 21, 2020 | 38.70 | 40.89 | 38.57 | 39.51 | 966,039 | +0.63(+1.61%) |
May 20, 2020 | 39.07 | 40.15 | 37.52 | 38.89 | 837,862 | +1.27(+3.38%) |
May 19, 2020 | 38.06 | 39.95 | 36.01 | 37.61 | 1,058,958 | -0.84(-2.18%) |
May 18, 2020 | 36.87 | 39.01 | 35.92 | 38.45 | 1,508,001 | +4.77(+14.16%) |
May 15, 2020 | 32.12 | 34.68 | 31.70 | 33.68 | 723,975 | +1.11(+3.40%) |
May 14, 2020 | 29.63 | 33.07 | 28.23 | 32.58 | 1,092,680 | +1.11(+3.52%) |
May 13, 2020 | 34.88 | 35.28 | 30.70 | 31.47 | 1,540,859 | -3.79(-10.75%) |
May 12, 2020 | 37.47 | 38.06 | 35.17 | 35.26 | 1,024,985 | -1.65(-4.47%) |
May 11, 2020 | 37.28 | 38.21 | 35.60 | 36.91 | 995,571 | -1.51(-3.94%) |
May 08, 2020 | 37.69 | 39.11 | 36.37 | 38.42 | 915,185 | +2.21(+6.11%) |
May 07, 2020 | 34.22 | 36.28 | 33.91 | 36.21 | 794,894 | +2.60(+7.74%) |
May 06, 2020 | 34.86 | 35.61 | 33.30 | 33.61 | 726,238 | -0.78(-2.28%) |
May 05, 2020 | 38.25 | 38.75 | 34.00 | 34.39 | 1,230,374 | -1.67(-4.63%) |
May 04, 2020 | 34.24 | 36.74 | 31.54 | 36.06 | 952,588 | -0.08(-0.23%) |