Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.50 | 48.09 | 45.29 | 47.76 | 706,100 | +0.70(+1.49%) |
Jul 30, 2020 | 46.94 | 48.33 | 46.19 | 47.06 | 561,029 | -0.41(-0.86%) |
Jul 29, 2020 | 48.23 | 48.92 | 45.66 | 47.47 | 487,575 | -0.57(-1.19%) |
Jul 28, 2020 | 48.00 | 48.49 | 47.32 | 48.04 | 457,914 | +0.30(+0.63%) |
Jul 27, 2020 | 48.63 | 49.19 | 47.11 | 47.74 | 745,544 | -0.32(-0.67%) |
Jul 24, 2020 | 47.27 | 48.47 | 46.28 | 48.06 | 626,300 | -1.03(-2.10%) |
Jul 23, 2020 | 49.99 | 51.44 | 48.56 | 49.09 | 482,461 | -0.55(-1.11%) |
Jul 22, 2020 | 52.15 | 52.81 | 49.12 | 49.64 | 831,502 | -2.50(-4.79%) |
Jul 21, 2020 | 52.00 | 53.35 | 51.02 | 52.14 | 646,842 | +0.44(+0.85%) |
Jul 20, 2020 | 52.55 | 54.22 | 50.54 | 51.70 | 908,649 | +0.32(+0.62%) |
Jul 17, 2020 | 49.50 | 53.31 | 49.39 | 51.38 | 1,305,400 | +2.15(+4.37%) |
Jul 16, 2020 | 50.33 | 51.70 | 47.50 | 49.23 | 1,077,376 | -1.44(-2.84%) |
Jul 15, 2020 | 50.00 | 52.31 | 48.29 | 50.67 | 1,135,956 | +1.09(+2.20%) |
Jul 14, 2020 | 50.08 | 50.33 | 47.13 | 49.58 | 947,577 | -0.64(-1.27%) |
Jul 13, 2020 | 49.60 | 51.49 | 49.60 | 50.22 | 2,082,895 | +1.51(+3.10%) |
Jul 10, 2020 | 47.47 | 49.00 | 46.45 | 48.71 | 1,104,400 | +1.51(+3.20%) |
Jul 09, 2020 | 46.59 | 48.40 | 44.80 | 47.20 | 1,230,924 | +1.13(+2.45%) |
Jul 08, 2020 | 45.00 | 48.25 | 44.50 | 46.07 | 3,065,827 | +1.72(+3.88%) |
Jul 07, 2020 | 41.25 | 44.75 | 41.02 | 44.35 | 1,187,107 | +3.33(+8.12%) |
Jul 06, 2020 | 38.80 | 41.38 | 38.72 | 41.02 | 1,127,906 | +0.70(+1.74%) |
Jul 02, 2020 | 39.50 | 41.17 | 38.40 | 40.32 | 992,900 | +0.72(+1.82%) |
Jul 01, 2020 | 38.65 | 39.71 | 37.03 | 39.60 | 1,261,148 | -1.37(-3.34%) |
Jun 30, 2020 | 36.59 | 41.42 | 35.83 | 40.97 | 2,059,133 | +4.65(+12.80%) |
Jun 29, 2020 | 38.15 | 38.47 | 35.56 | 36.32 | 1,730,455 | -2.51(-6.46%) |
Jun 26, 2020 | 44.09 | 44.24 | 38.09 | 38.83 | 7,527,400 | -6.26(-13.88%) |
Jun 25, 2020 | 47.92 | 50.75 | 43.75 | 45.09 | 3,071,367 | -2.77(-5.79%) |
Jun 24, 2020 | 40.37 | 48.42 | 40.19 | 47.86 | 3,216,216 | +7.57(+18.79%) |
Jun 23, 2020 | 39.20 | 41.76 | 38.20 | 40.29 | 1,331,423 | +1.40(+3.60%) |
Jun 22, 2020 | 41.03 | 42.89 | 36.08 | 38.89 | 2,811,966 | -2.57(-6.20%) |
Jun 19, 2020 | 37.71 | 42.08 | 37.57 | 41.46 | 2,735,900 | +4.14(+11.09%) |
Jun 18, 2020 | 35.34 | 37.99 | 35.07 | 37.32 | 896,492 | +0.24(+0.65%) |
Jun 17, 2020 | 36.46 | 37.98 | 36.11 | 37.08 | 980,460 | +0.70(+1.92%) |
Jun 16, 2020 | 36.00 | 36.52 | 34.37 | 36.38 | 1,120,167 | +0.75(+2.10%) |
Jun 15, 2020 | 34.17 | 35.96 | 33.83 | 35.63 | 1,126,645 | +1.41(+4.12%) |
Jun 12, 2020 | 33.95 | 34.63 | 32.70 | 34.22 | 784,500 | +0.67(+2.00%) |
Jun 11, 2020 | 34.26 | 35.89 | 33.05 | 33.55 | 1,186,769 | -1.18(-3.40%) |
Jun 10, 2020 | 35.00 | 35.99 | 34.67 | 34.73 | 841,594 | -0.04(-0.12%) |
Jun 09, 2020 | 35.65 | 37.18 | 34.66 | 34.77 | 1,007,745 | -1.17(-3.26%) |
Jun 08, 2020 | 34.26 | 36.45 | 33.11 | 35.94 | 2,455,329 | +2.73(+8.22%) |
Jun 05, 2020 | 33.19 | 33.86 | 32.10 | 33.21 | 940,300 | -0.80(-2.35%) |
Jun 04, 2020 | 33.74 | 34.88 | 33.31 | 34.01 | 741,127 | +0.59(+1.77%) |
Jun 03, 2020 | 36.66 | 36.66 | 33.25 | 33.42 | 2,022,079 | -3.61(-9.75%) |
Jun 02, 2020 | 35.62 | 37.09 | 34.51 | 37.03 | 1,349,247 | +1.68(+4.75%) |
Jun 01, 2020 | 34.00 | 35.95 | 33.84 | 35.35 | 1,558,025 | +1.17(+3.42%) |
May 29, 2020 | 31.88 | 34.22 | 31.30 | 34.18 | 1,357,400 | +2.62(+8.30%) |
May 28, 2020 | 31.07 | 32.81 | 31.02 | 31.56 | 922,517 | -0.64(-1.99%) |
May 27, 2020 | 32.74 | 32.92 | 30.01 | 32.20 | 1,594,181 | -1.47(-4.37%) |
May 26, 2020 | 34.74 | 35.45 | 32.65 | 33.67 | 1,474,957 | -0.02(-0.06%) |
May 22, 2020 | 37.11 | 37.30 | 32.71 | 33.69 | 2,590,900 | -3.37(-9.09%) |
May 21, 2020 | 39.45 | 39.91 | 35.50 | 37.06 | 1,959,805 | -2.85(-7.14%) |
May 20, 2020 | 35.72 | 40.00 | 34.61 | 39.91 | 2,690,282 | +5.93(+17.45%) |
May 19, 2020 | 38.81 | 40.10 | 33.50 | 33.98 | 2,344,332 | -6.12(-15.26%) |
May 18, 2020 | 33.45 | 42.40 | 33.02 | 40.10 | 5,564,350 | +9.75(+32.13%) |
May 15, 2020 | 30.21 | 31.70 | 29.72 | 30.35 | 684,800 | -0.80(-2.57%) |
May 14, 2020 | 30.01 | 31.38 | 29.17 | 31.15 | 1,146,109 | +0.44(+1.43%) |
May 13, 2020 | 30.81 | 31.30 | 29.05 | 30.71 | 1,105,701 | +0.45(+1.49%) |
May 12, 2020 | 32.18 | 32.27 | 29.91 | 30.26 | 1,089,396 | -1.05(-3.35%) |
May 11, 2020 | 30.69 | 31.75 | 29.60 | 31.31 | 866,495 | +0.52(+1.69%) |
May 08, 2020 | 29.84 | 30.97 | 29.18 | 30.79 | 528,400 | +0.92(+3.08%) |
May 07, 2020 | 28.38 | 30.07 | 28.27 | 29.87 | 637,890 | +0.67(+2.29%) |
May 06, 2020 | 29.67 | 30.07 | 28.50 | 29.20 | 560,115 | -0.75(-2.50%) |
May 05, 2020 | 30.00 | 30.29 | 29.29 | 29.95 | 587,012 | +0.15(+0.50%) |
May 04, 2020 | 28.25 | 30.88 | 28.01 | 29.80 | 1,227,098 | +1.91(+6.85%) |