Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.89 | 52.13 | 50.43 | 51.72 | 134,300 | -0.58(-1.11%) |
Jul 30, 2020 | 51.99 | 52.74 | 51.18 | 52.30 | 136,580 | -0.39(-0.74%) |
Jul 29, 2020 | 51.69 | 52.75 | 51.56 | 52.69 | 80,746 | +1.11(+2.15%) |
Jul 28, 2020 | 51.82 | 52.35 | 51.38 | 51.58 | 128,454 | -0.34(-0.65%) |
Jul 27, 2020 | 51.05 | 52.04 | 50.84 | 51.92 | 65,840 | +1.05(+2.06%) |
Jul 24, 2020 | 52.02 | 52.02 | 50.65 | 50.87 | 93,200 | -1.16(-2.23%) |
Jul 23, 2020 | 51.80 | 52.56 | 51.23 | 52.03 | 122,701 | +0.18(+0.35%) |
Jul 22, 2020 | 51.56 | 52.46 | 51.37 | 51.85 | 81,979 | +0.29(+0.56%) |
Jul 21, 2020 | 51.13 | 51.75 | 50.93 | 51.56 | 168,026 | +1.04(+2.06%) |
Jul 20, 2020 | 50.23 | 50.76 | 50.23 | 50.52 | 107,875 | +0.02(+0.04%) |
Jul 17, 2020 | 50.48 | 51.05 | 50.08 | 50.50 | 109,100 | -0.12(-0.24%) |
Jul 16, 2020 | 50.48 | 51.39 | 50.08 | 50.62 | 120,578 | +0.13(+0.26%) |
Jul 15, 2020 | 49.45 | 50.79 | 49.11 | 50.49 | 165,786 | +1.98(+4.08%) |
Jul 14, 2020 | 47.06 | 48.52 | 46.30 | 48.51 | 106,673 | +1.45(+3.08%) |
Jul 13, 2020 | 48.64 | 48.90 | 47.03 | 47.06 | 158,293 | -0.87(-1.82%) |
Jul 10, 2020 | 46.76 | 47.99 | 46.41 | 47.93 | 248,500 | +1.38(+2.96%) |
Jul 09, 2020 | 47.12 | 47.40 | 45.82 | 46.55 | 192,875 | -0.70(-1.48%) |
Jul 08, 2020 | 46.60 | 49.66 | 46.16 | 47.25 | 254,436 | +0.53(+1.13%) |
Jul 07, 2020 | 46.78 | 47.44 | 46.49 | 46.72 | 124,107 | -0.46(-0.97%) |
Jul 06, 2020 | 47.50 | 48.38 | 47.06 | 47.18 | 108,782 | +0.45(+0.96%) |
Jul 02, 2020 | 47.36 | 48.25 | 46.53 | 46.73 | 114,400 | +0.18(+0.39%) |
Jul 01, 2020 | 48.08 | 48.41 | 46.34 | 46.55 | 182,628 | -1.46(-3.04%) |
Jun 30, 2020 | 47.16 | 49.10 | 47.16 | 48.01 | 191,631 | +0.61(+1.29%) |
Jun 29, 2020 | 45.48 | 47.45 | 45.48 | 47.40 | 177,406 | +2.41(+5.36%) |
Jun 26, 2020 | 45.34 | 45.53 | 44.02 | 44.99 | 365,100 | -0.59(-1.29%) |
Jun 25, 2020 | 44.87 | 45.59 | 43.86 | 45.58 | 132,215 | +0.33(+0.73%) |
Jun 24, 2020 | 46.96 | 47.42 | 45.18 | 45.25 | 165,260 | -2.22(-4.68%) |
Jun 23, 2020 | 47.25 | 48.25 | 47.22 | 47.47 | 127,550 | +0.62(+1.32%) |
Jun 22, 2020 | 46.71 | 46.88 | 45.81 | 46.85 | 130,066 | -0.12(-0.26%) |
Jun 19, 2020 | 47.50 | 47.90 | 46.63 | 46.97 | 295,600 | +0.05(+0.11%) |
Jun 18, 2020 | 46.59 | 47.32 | 46.30 | 46.92 | 157,023 | +0.14(+0.30%) |
Jun 17, 2020 | 47.27 | 47.29 | 46.30 | 46.78 | 125,040 | -0.30(-0.64%) |
Jun 16, 2020 | 47.14 | 47.87 | 46.30 | 47.08 | 252,075 | +1.53(+3.36%) |
Jun 15, 2020 | 43.01 | 46.24 | 42.90 | 45.55 | 134,587 | +1.31(+2.96%) |
Jun 12, 2020 | 47.61 | 47.64 | 43.18 | 44.24 | 268,100 | -1.77(-3.85%) |
Jun 11, 2020 | 46.03 | 47.14 | 45.92 | 46.01 | 276,936 | -2.56(-5.27%) |
Jun 10, 2020 | 49.63 | 49.98 | 48.56 | 48.57 | 127,345 | -1.11(-2.23%) |
Jun 09, 2020 | 49.75 | 50.20 | 48.47 | 49.68 | 205,167 | -0.80(-1.58%) |
Jun 08, 2020 | 52.38 | 52.38 | 50.22 | 50.48 | 223,116 | -1.02(-1.98%) |
Jun 05, 2020 | 51.71 | 53.45 | 50.89 | 51.50 | 406,500 | +1.61(+3.23%) |
Jun 04, 2020 | 48.90 | 50.41 | 45.61 | 49.89 | 311,266 | +0.70(+1.42%) |
Jun 03, 2020 | 47.90 | 49.35 | 47.55 | 49.19 | 237,348 | +2.00(+4.24%) |
Jun 02, 2020 | 44.79 | 47.27 | 44.66 | 47.19 | 574,041 | +2.81(+6.33%) |
Jun 01, 2020 | 44.13 | 44.99 | 43.97 | 44.38 | 199,789 | +0.37(+0.84%) |
May 29, 2020 | 43.15 | 44.56 | 41.74 | 44.01 | 333,200 | +0.35(+0.80%) |
May 28, 2020 | 45.12 | 45.12 | 43.41 | 43.66 | 195,369 | -0.79(-1.78%) |
May 27, 2020 | 43.15 | 44.83 | 43.08 | 44.45 | 158,257 | +1.53(+3.56%) |
May 26, 2020 | 43.15 | 44.36 | 42.70 | 42.92 | 167,559 | +1.42(+3.42%) |
May 22, 2020 | 42.03 | 42.69 | 40.73 | 41.50 | 112,700 | -0.36(-0.86%) |
May 21, 2020 | 41.19 | 42.77 | 41.19 | 41.86 | 162,834 | +0.93(+2.27%) |
May 20, 2020 | 40.87 | 41.66 | 40.69 | 40.93 | 264,616 | +0.92(+2.30%) |
May 19, 2020 | 41.13 | 41.95 | 39.92 | 40.01 | 227,201 | -1.13(-2.75%) |
May 18, 2020 | 40.84 | 42.40 | 40.67 | 41.14 | 278,417 | +1.92(+4.90%) |
May 15, 2020 | 37.91 | 39.86 | 37.56 | 39.22 | 252,300 | +1.19(+3.13%) |
May 14, 2020 | 37.92 | 38.56 | 36.39 | 38.03 | 171,296 | -0.74(-1.91%) |
May 13, 2020 | 39.93 | 41.09 | 38.52 | 38.77 | 178,074 | -1.65(-4.08%) |
May 12, 2020 | 42.78 | 44.27 | 40.37 | 40.42 | 182,685 | -2.31(-5.41%) |
May 11, 2020 | 43.44 | 43.78 | 42.45 | 42.73 | 195,764 | -1.36(-3.08%) |
May 08, 2020 | 44.08 | 44.95 | 43.52 | 44.09 | 215,500 | +1.10(+2.56%) |
May 07, 2020 | 46.11 | 46.74 | 41.87 | 42.99 | 347,734 | -2.99(-6.50%) |
May 06, 2020 | 47.44 | 49.41 | 45.49 | 45.98 | 180,501 | -0.93(-1.98%) |
May 05, 2020 | 46.67 | 48.15 | 46.50 | 46.91 | 167,037 | +1.06(+2.31%) |
May 04, 2020 | 45.04 | 45.97 | 44.24 | 45.85 | 265,603 | +0.36(+0.79%) |