Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.46 | 49.62 | 48.55 | 49.52 | 851,132 | +0.05(+0.10%) |
Jul 30, 2020 | 47.50 | 49.72 | 47.48 | 49.48 | 957,095 | +1.08(+2.23%) |
Jul 29, 2020 | 48.45 | 48.86 | 47.99 | 48.40 | 1,312,579 | +0.02(+0.04%) |
Jul 28, 2020 | 50.21 | 50.21 | 48.36 | 48.38 | 664,908 | -1.84(-3.66%) |
Jul 27, 2020 | 49.91 | 50.40 | 49.66 | 50.22 | 660,880 | +0.09(+0.17%) |
Jul 24, 2020 | 50.84 | 51.33 | 49.93 | 50.13 | 671,501 | -0.44(-0.88%) |
Jul 23, 2020 | 54.60 | 54.98 | 50.37 | 50.57 | 979,334 | -4.32(-7.86%) |
Jul 22, 2020 | 54.81 | 55.52 | 54.70 | 54.89 | 680,270 | -0.35(-0.63%) |
Jul 21, 2020 | 54.46 | 55.43 | 54.14 | 55.24 | 524,530 | +1.40(+2.60%) |
Jul 20, 2020 | 53.97 | 54.01 | 52.80 | 53.84 | 587,368 | -0.25(-0.46%) |
Jul 17, 2020 | 54.70 | 54.77 | 54.04 | 54.09 | 349,540 | -0.25(-0.45%) |
Jul 16, 2020 | 54.34 | 54.98 | 53.78 | 54.33 | 350,326 | -0.34(-0.62%) |
Jul 15, 2020 | 53.97 | 54.99 | 53.76 | 54.67 | 473,359 | +1.32(+2.48%) |
Jul 14, 2020 | 52.07 | 53.40 | 52.01 | 53.35 | 732,241 | +1.05(+2.01%) |
Jul 13, 2020 | 52.67 | 53.23 | 52.19 | 52.30 | 582,083 | +0.04(+0.07%) |
Jul 10, 2020 | 51.28 | 52.32 | 51.02 | 52.26 | 431,219 | +1.25(+2.45%) |
Jul 09, 2020 | 52.12 | 52.14 | 50.66 | 51.01 | 489,273 | -1.28(-2.44%) |
Jul 08, 2020 | 52.23 | 52.91 | 51.86 | 52.29 | 447,224 | +0.20(+0.38%) |
Jul 07, 2020 | 52.70 | 52.78 | 52.01 | 52.09 | 470,349 | -0.59(-1.11%) |
Jul 06, 2020 | 52.23 | 53.05 | 52.23 | 52.68 | 711,841 | +1.34(+2.62%) |
Jul 02, 2020 | 52.34 | 52.56 | 51.20 | 51.33 | 403,323 | -0.05(-0.09%) |
Jul 01, 2020 | 52.05 | 52.08 | 50.97 | 51.38 | 482,662 | -0.65(-1.25%) |
Jun 30, 2020 | 50.04 | 52.31 | 50.04 | 52.03 | 779,871 | +1.83(+3.64%) |
Jun 29, 2020 | 50.70 | 50.76 | 49.92 | 50.21 | 573,156 | +0.14(+0.28%) |
Jun 26, 2020 | 50.93 | 51.38 | 49.83 | 50.06 | 2,530,362 | -1.31(-2.54%) |
Jun 25, 2020 | 50.22 | 51.40 | 50.00 | 51.37 | 602,724 | +0.93(+1.84%) |
Jun 24, 2020 | 51.92 | 52.10 | 50.39 | 50.44 | 742,521 | -1.86(-3.56%) |
Jun 23, 2020 | 53.28 | 53.37 | 52.18 | 52.31 | 577,064 | -0.11(-0.22%) |
Jun 22, 2020 | 52.39 | 52.78 | 51.66 | 52.42 | 461,109 | -0.28(-0.54%) |
Jun 19, 2020 | 53.62 | 54.12 | 51.96 | 52.70 | 1,382,310 | -0.04(-0.07%) |
Jun 18, 2020 | 52.22 | 52.95 | 52.05 | 52.74 | 1,252,187 | -0.30(-0.57%) |
Jun 17, 2020 | 53.88 | 54.10 | 53.01 | 53.04 | 735,833 | -0.92(-1.70%) |
Jun 16, 2020 | 55.56 | 55.56 | 53.41 | 53.96 | 623,555 | +0.27(+0.51%) |
Jun 15, 2020 | 51.56 | 53.93 | 51.32 | 53.69 | 750,676 | +0.42(+0.78%) |
Jun 12, 2020 | 53.62 | 54.10 | 51.99 | 53.27 | 961,869 | +1.07(+2.05%) |
Jun 11, 2020 | 53.98 | 54.54 | 52.16 | 52.20 | 1,298,083 | -3.71(-6.64%) |
Jun 10, 2020 | 56.27 | 56.89 | 55.48 | 55.92 | 965,686 | -0.40(-0.70%) |
Jun 09, 2020 | 56.33 | 56.62 | 55.73 | 56.31 | 710,285 | -0.84(-1.46%) |
Jun 08, 2020 | 56.74 | 57.38 | 56.28 | 57.15 | 709,808 | +0.43(+0.76%) |
Jun 05, 2020 | 57.09 | 57.91 | 56.54 | 56.72 | 1,073,457 | +1.66(+3.01%) |
Jun 04, 2020 | 54.07 | 55.13 | 53.66 | 55.06 | 1,030,020 | +0.75(+1.39%) |
Jun 03, 2020 | 53.17 | 54.38 | 52.71 | 54.31 | 616,409 | +2.24(+4.30%) |
Jun 02, 2020 | 51.79 | 52.33 | 51.55 | 52.07 | 701,314 | +0.65(+1.26%) |
Jun 01, 2020 | 50.88 | 52.65 | 50.74 | 51.42 | 638,668 | +0.43(+0.85%) |
May 29, 2020 | 50.16 | 51.23 | 50.00 | 50.99 | 1,466,367 | +0.27(+0.54%) |
May 28, 2020 | 52.24 | 52.29 | 50.49 | 50.72 | 658,796 | -1.03(-2.00%) |
May 27, 2020 | 51.38 | 51.91 | 50.30 | 51.75 | 934,035 | +1.67(+3.34%) |
May 26, 2020 | 49.69 | 50.69 | 49.37 | 50.08 | 1,053,218 | +1.79(+3.70%) |
May 22, 2020 | 48.56 | 48.56 | 47.63 | 48.29 | 462,772 | -0.20(-0.41%) |
May 21, 2020 | 48.62 | 48.69 | 48.25 | 48.49 | 547,721 | -0.26(-0.54%) |
May 20, 2020 | 48.25 | 49.01 | 48.25 | 48.75 | 724,708 | +0.90(+1.89%) |
May 19, 2020 | 49.20 | 49.60 | 47.84 | 47.85 | 675,358 | -1.74(-3.51%) |
May 18, 2020 | 49.65 | 49.97 | 48.93 | 49.59 | 576,194 | +1.84(+3.86%) |
May 15, 2020 | 47.30 | 48.00 | 46.97 | 47.75 | 1,442,123 | +0.12(+0.26%) |
May 14, 2020 | 46.27 | 47.77 | 45.80 | 47.62 | 1,236,070 | +0.63(+1.34%) |
May 13, 2020 | 46.27 | 47.12 | 45.71 | 46.99 | 1,351,819 | +0.50(+1.07%) |
May 12, 2020 | 49.27 | 49.27 | 46.49 | 46.49 | 674,181 | -2.32(-4.76%) |
May 11, 2020 | 48.27 | 49.21 | 48.18 | 48.82 | 815,693 | +0.01(+0.02%) |
May 08, 2020 | 48.22 | 48.89 | 48.04 | 48.81 | 710,747 | +1.29(+2.71%) |
May 07, 2020 | 47.12 | 48.06 | 47.12 | 47.52 | 781,461 | +1.25(+2.70%) |
May 06, 2020 | 46.76 | 47.12 | 46.17 | 46.27 | 625,395 | -0.40(-0.85%) |
May 05, 2020 | 47.71 | 48.08 | 46.66 | 46.66 | 671,486 | -0.33(-0.70%) |
May 04, 2020 | 46.45 | 47.15 | 45.80 | 46.99 | 833,475 | +0.18(+0.38%) |