Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.63 | 47.21 | 45.53 | 46.37 | 618,800 | -0.42(-0.90%) |
Jul 30, 2020 | 45.54 | 47.48 | 45.06 | 46.79 | 253,192 | +0.72(+1.56%) |
Jul 29, 2020 | 47.17 | 47.39 | 44.30 | 46.07 | 552,661 | -0.79(-1.69%) |
Jul 28, 2020 | 49.19 | 49.55 | 46.75 | 46.86 | 487,885 | -2.38(-4.83%) |
Jul 27, 2020 | 47.82 | 49.45 | 47.47 | 49.24 | 269,558 | +1.49(+3.12%) |
Jul 24, 2020 | 48.16 | 48.93 | 46.81 | 47.75 | 304,100 | -1.11(-2.27%) |
Jul 23, 2020 | 49.83 | 51.09 | 48.59 | 48.86 | 213,317 | -0.79(-1.59%) |
Jul 22, 2020 | 49.79 | 50.39 | 49.14 | 49.65 | 210,520 | -0.24(-0.48%) |
Jul 21, 2020 | 53.54 | 53.54 | 49.48 | 49.89 | 349,833 | -3.10(-5.85%) |
Jul 20, 2020 | 51.85 | 53.25 | 50.77 | 52.99 | 326,707 | +1.11(+2.14%) |
Jul 17, 2020 | 53.12 | 53.36 | 51.87 | 51.88 | 305,800 | -1.44(-2.70%) |
Jul 16, 2020 | 52.86 | 53.63 | 51.39 | 53.32 | 576,166 | -0.09(-0.17%) |
Jul 15, 2020 | 53.39 | 53.83 | 51.08 | 53.41 | 342,130 | +0.95(+1.81%) |
Jul 14, 2020 | 52.39 | 52.77 | 50.37 | 52.46 | 363,124 | +0.23(+0.44%) |
Jul 13, 2020 | 54.63 | 56.48 | 52.06 | 52.23 | 392,353 | -2.01(-3.71%) |
Jul 10, 2020 | 54.26 | 54.86 | 53.60 | 54.24 | 282,100 | -0.49(-0.90%) |
Jul 09, 2020 | 56.95 | 57.58 | 53.74 | 54.73 | 292,046 | -2.07(-3.64%) |
Jul 08, 2020 | 55.00 | 56.99 | 53.55 | 56.80 | 350,815 | +1.90(+3.46%) |
Jul 07, 2020 | 55.60 | 57.24 | 54.55 | 54.90 | 673,920 | -0.17(-0.31%) |
Jul 06, 2020 | 56.80 | 57.98 | 54.05 | 55.07 | 469,872 | -1.64(-2.89%) |
Jul 02, 2020 | 58.60 | 58.64 | 55.42 | 56.71 | 327,300 | -1.45(-2.49%) |
Jul 01, 2020 | 59.72 | 60.73 | 57.57 | 58.16 | 521,266 | -1.56(-2.61%) |
Jun 30, 2020 | 58.13 | 59.89 | 57.70 | 59.72 | 404,034 | +1.19(+2.03%) |
Jun 29, 2020 | 57.26 | 59.89 | 56.42 | 58.53 | 407,008 | +1.39(+2.43%) |
Jun 26, 2020 | 61.72 | 62.19 | 56.50 | 57.14 | 2,809,500 | -5.03(-8.09%) |
Jun 25, 2020 | 63.16 | 64.43 | 60.35 | 62.17 | 692,205 | -1.47(-2.31%) |
Jun 24, 2020 | 64.20 | 65.00 | 62.00 | 63.64 | 494,374 | -0.58(-0.90%) |
Jun 23, 2020 | 65.00 | 66.12 | 63.29 | 64.22 | 721,799 | -0.81(-1.25%) |
Jun 22, 2020 | 62.52 | 65.58 | 61.91 | 65.03 | 708,645 | +2.31(+3.68%) |
Jun 19, 2020 | 61.04 | 63.91 | 59.85 | 62.72 | 1,226,800 | +2.51(+4.17%) |
Jun 18, 2020 | 61.55 | 62.35 | 59.38 | 60.21 | 493,123 | -1.63(-2.64%) |
Jun 17, 2020 | 59.76 | 62.27 | 59.28 | 61.84 | 681,142 | +2.34(+3.93%) |
Jun 16, 2020 | 59.80 | 60.35 | 57.81 | 59.50 | 364,430 | +0.86(+1.47%) |
Jun 15, 2020 | 52.97 | 58.76 | 52.51 | 58.64 | 484,603 | +4.40(+8.11%) |
Jun 12, 2020 | 53.87 | 55.18 | 52.34 | 54.24 | 379,800 | +1.69(+3.22%) |
Jun 11, 2020 | 54.73 | 55.30 | 52.49 | 52.55 | 372,133 | -3.91(-6.93%) |
Jun 10, 2020 | 56.58 | 57.76 | 55.97 | 56.46 | 314,842 | +0.16(+0.28%) |
Jun 09, 2020 | 55.53 | 57.72 | 55.03 | 56.30 | 263,738 | +0.36(+0.64%) |
Jun 08, 2020 | 55.52 | 58.45 | 54.76 | 55.94 | 396,325 | +0.75(+1.36%) |
Jun 05, 2020 | 55.12 | 56.46 | 54.06 | 55.19 | 542,100 | +1.50(+2.79%) |
Jun 04, 2020 | 56.28 | 57.72 | 53.27 | 53.69 | 385,634 | -3.10(-5.46%) |
Jun 03, 2020 | 59.80 | 60.00 | 56.67 | 56.79 | 319,217 | -2.53(-4.27%) |
Jun 02, 2020 | 60.78 | 60.78 | 55.98 | 59.32 | 450,245 | -1.38(-2.27%) |
Jun 01, 2020 | 58.71 | 61.04 | 58.41 | 60.70 | 423,262 | +2.13(+3.64%) |
May 29, 2020 | 57.16 | 58.83 | 55.26 | 58.57 | 647,000 | +1.57(+2.75%) |
May 28, 2020 | 58.64 | 59.96 | 56.92 | 57.00 | 229,273 | -1.64(-2.80%) |
May 27, 2020 | 59.26 | 59.52 | 55.84 | 58.64 | 329,944 | -0.13(-0.22%) |
May 26, 2020 | 60.98 | 61.84 | 58.41 | 58.77 | 289,514 | -0.46(-0.78%) |
May 22, 2020 | 59.31 | 60.37 | 57.81 | 59.23 | 272,300 | -0.45(-0.75%) |
May 21, 2020 | 57.18 | 60.56 | 56.88 | 59.68 | 406,407 | +1.71(+2.95%) |
May 20, 2020 | 57.00 | 58.49 | 55.61 | 57.97 | 321,947 | +1.52(+2.69%) |
May 19, 2020 | 56.42 | 57.87 | 55.09 | 56.45 | 352,429 | +1.18(+2.13%) |
May 18, 2020 | 55.00 | 57.19 | 53.42 | 55.27 | 704,309 | +3.53(+6.82%) |
May 15, 2020 | 48.22 | 51.84 | 47.34 | 51.74 | 319,300 | +3.27(+6.75%) |
May 14, 2020 | 47.71 | 48.67 | 46.06 | 48.47 | 338,265 | +0.03(+0.06%) |
May 13, 2020 | 52.09 | 53.00 | 47.74 | 48.44 | 402,427 | -3.30(-6.38%) |
May 12, 2020 | 55.50 | 56.37 | 51.62 | 51.74 | 795,605 | -3.76(-6.77%) |
May 11, 2020 | 54.49 | 56.12 | 54.22 | 55.50 | 864,134 | +0.79(+1.44%) |
May 08, 2020 | 55.64 | 56.13 | 53.90 | 54.71 | 325,800 | -0.39(-0.71%) |
May 07, 2020 | 55.42 | 56.40 | 54.22 | 55.10 | 455,073 | -0.19(-0.34%) |
May 06, 2020 | 57.55 | 57.98 | 54.70 | 55.29 | 628,650 | -1.86(-3.25%) |
May 05, 2020 | 57.49 | 59.68 | 56.51 | 57.15 | 481,673 | +0.89(+1.58%) |
May 04, 2020 | 52.38 | 56.74 | 52.11 | 56.26 | 488,174 | +3.89(+7.43%) |