Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.36 | 42.87 | 42.02 | 42.80 | 446,313 | +0.04(+0.09%) |
Jul 30, 2020 | 43.13 | 43.43 | 42.45 | 42.76 | 122,299 | -1.08(-2.46%) |
Jul 29, 2020 | 42.80 | 43.97 | 42.80 | 43.84 | 217,842 | +1.32(+3.11%) |
Jul 28, 2020 | 43.27 | 43.80 | 41.65 | 42.52 | 333,670 | -1.22(-2.79%) |
Jul 27, 2020 | 43.49 | 44.40 | 43.32 | 43.74 | 244,894 | +0.07(+0.17%) |
Jul 24, 2020 | 44.30 | 44.48 | 43.63 | 43.66 | 133,518 | -0.46(-1.03%) |
Jul 23, 2020 | 43.78 | 44.51 | 43.78 | 44.12 | 158,955 | +0.14(+0.32%) |
Jul 22, 2020 | 43.96 | 44.46 | 43.78 | 43.98 | 122,793 | -0.21(-0.48%) |
Jul 21, 2020 | 43.75 | 44.55 | 43.68 | 44.19 | 172,174 | +1.00(+2.31%) |
Jul 20, 2020 | 43.52 | 43.63 | 42.86 | 43.20 | 138,901 | -0.76(-1.74%) |
Jul 17, 2020 | 44.49 | 45.51 | 43.93 | 43.96 | 194,422 | -0.17(-0.38%) |
Jul 16, 2020 | 44.03 | 44.33 | 43.24 | 44.13 | 178,458 | +0.10(+0.23%) |
Jul 15, 2020 | 43.77 | 44.51 | 43.60 | 44.03 | 176,643 | +1.35(+3.16%) |
Jul 14, 2020 | 41.61 | 42.72 | 41.58 | 42.68 | 292,982 | +1.09(+2.62%) |
Jul 13, 2020 | 42.22 | 42.55 | 41.58 | 41.59 | 118,132 | -0.25(-0.60%) |
Jul 10, 2020 | 41.10 | 42.09 | 40.96 | 41.84 | 200,223 | +1.34(+3.31%) |
Jul 09, 2020 | 41.26 | 41.26 | 40.20 | 40.50 | 161,644 | -0.93(-2.25%) |
Jul 08, 2020 | 41.66 | 42.21 | 40.82 | 41.43 | 117,933 | -0.45(-1.08%) |
Jul 07, 2020 | 41.74 | 42.46 | 41.71 | 41.88 | 219,542 | -0.43(-1.01%) |
Jul 06, 2020 | 43.36 | 43.36 | 42.11 | 42.31 | 132,879 | -0.02(-0.04%) |
Jul 02, 2020 | 43.04 | 43.18 | 42.22 | 42.33 | 101,464 | +0.29(+0.68%) |
Jul 01, 2020 | 43.34 | 43.55 | 41.95 | 42.04 | 147,547 | -1.33(-3.08%) |
Jun 30, 2020 | 42.96 | 43.63 | 42.89 | 43.38 | 181,761 | +0.08(+0.19%) |
Jun 29, 2020 | 41.63 | 43.54 | 41.50 | 43.29 | 403,632 | +2.44(+5.96%) |
Jun 26, 2020 | 41.96 | 42.24 | 40.77 | 40.86 | 447,955 | -1.51(-3.56%) |
Jun 25, 2020 | 42.08 | 42.42 | 41.06 | 42.37 | 243,956 | +0.18(+0.42%) |
Jun 24, 2020 | 43.04 | 43.17 | 41.98 | 42.19 | 196,758 | -1.36(-3.13%) |
Jun 23, 2020 | 44.61 | 44.61 | 43.46 | 43.55 | 163,541 | -0.54(-1.22%) |
Jun 22, 2020 | 43.49 | 44.23 | 43.15 | 44.09 | 152,431 | +0.16(+0.36%) |
Jun 19, 2020 | 45.50 | 45.85 | 43.72 | 43.93 | 676,790 | -1.00(-2.23%) |
Jun 18, 2020 | 44.84 | 46.01 | 44.71 | 44.93 | 200,020 | -0.55(-1.20%) |
Jun 17, 2020 | 45.61 | 46.28 | 45.37 | 45.48 | 187,358 | -0.12(-0.26%) |
Jun 16, 2020 | 46.87 | 46.87 | 45.26 | 45.60 | 290,489 | +0.53(+1.17%) |
Jun 15, 2020 | 42.76 | 45.10 | 42.76 | 45.07 | 190,154 | +0.71(+1.61%) |
Jun 12, 2020 | 46.03 | 46.22 | 43.47 | 44.36 | 310,438 | +0.04(+0.08%) |
Jun 11, 2020 | 46.29 | 46.50 | 44.31 | 44.32 | 190,853 | -3.52(-7.36%) |
Jun 10, 2020 | 48.38 | 48.78 | 47.34 | 47.84 | 171,001 | -0.75(-1.54%) |
Jun 09, 2020 | 48.64 | 49.35 | 48.48 | 48.59 | 215,415 | -0.57(-1.15%) |
Jun 08, 2020 | 49.80 | 50.14 | 49.09 | 49.16 | 209,682 | -0.23(-0.47%) |
Jun 05, 2020 | 49.09 | 50.16 | 48.75 | 49.39 | 214,370 | +1.38(+2.88%) |
Jun 04, 2020 | 47.65 | 48.19 | 46.96 | 48.01 | 208,467 | -0.22(-0.46%) |
Jun 03, 2020 | 47.71 | 48.81 | 47.18 | 48.23 | 145,324 | +1.45(+3.09%) |
Jun 02, 2020 | 47.56 | 47.64 | 46.59 | 46.78 | 212,189 | -0.33(-0.71%) |
Jun 01, 2020 | 47.63 | 47.90 | 47.10 | 47.12 | 202,526 | -0.25(-0.53%) |
May 29, 2020 | 48.01 | 48.25 | 46.86 | 47.37 | 369,158 | -1.27(-2.61%) |
May 28, 2020 | 50.45 | 50.45 | 48.36 | 48.64 | 325,874 | -0.94(-1.91%) |
May 27, 2020 | 48.35 | 49.75 | 48.09 | 49.58 | 255,215 | +2.47(+5.25%) |
May 26, 2020 | 47.41 | 47.93 | 46.41 | 47.11 | 542,433 | +1.65(+3.63%) |
May 22, 2020 | 44.67 | 45.48 | 43.78 | 45.46 | 172,489 | +1.76(+4.03%) |
May 21, 2020 | 41.74 | 44.36 | 41.56 | 43.70 | 452,222 | +0.39(+0.90%) |
May 20, 2020 | 42.75 | 43.84 | 42.75 | 43.31 | 211,282 | +1.45(+3.45%) |
May 19, 2020 | 42.78 | 43.37 | 41.84 | 41.87 | 240,727 | -1.27(-2.94%) |
May 18, 2020 | 40.22 | 43.38 | 39.84 | 43.13 | 426,062 | +4.95(+12.96%) |
May 15, 2020 | 37.72 | 38.46 | 37.31 | 38.19 | 487,137 | +0.09(+0.24%) |
May 14, 2020 | 37.35 | 38.09 | 36.58 | 38.09 | 255,837 | -0.03(-0.07%) |
May 13, 2020 | 38.46 | 39.01 | 38.01 | 38.12 | 231,287 | -0.81(-2.07%) |
May 12, 2020 | 40.43 | 40.43 | 38.86 | 38.93 | 239,795 | -1.29(-3.20%) |
May 11, 2020 | 40.62 | 40.81 | 39.86 | 40.22 | 195,228 | -1.23(-2.97%) |
May 08, 2020 | 40.59 | 41.57 | 40.11 | 41.45 | 169,575 | +1.81(+4.56%) |
May 07, 2020 | 39.94 | 39.97 | 39.33 | 39.64 | 137,379 | +0.43(+1.09%) |
May 06, 2020 | 40.04 | 40.31 | 38.97 | 39.22 | 156,094 | -0.79(-1.97%) |
May 05, 2020 | 40.16 | 40.65 | 39.86 | 40.00 | 147,110 | +0.60(+1.53%) |
May 04, 2020 | 38.93 | 39.58 | 38.51 | 39.40 | 215,712 | -0.24(-0.61%) |