Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.67 | 44.67 | 43.32 | 43.91 | 56,197 | +0.17(+0.40%) |
Jul 30, 2020 | 43.72 | 43.92 | 43.53 | 43.73 | 66,162 | -0.39(-0.87%) |
Jul 29, 2020 | 43.98 | 44.26 | 43.82 | 44.12 | 112,349 | +0.27(+0.61%) |
Jul 28, 2020 | 44.69 | 44.72 | 43.79 | 43.85 | 38,871 | -1.00(-2.23%) |
Jul 27, 2020 | 43.99 | 44.85 | 43.96 | 44.85 | 23,655 | +0.88(+2.01%) |
Jul 24, 2020 | 44.80 | 44.80 | 43.30 | 43.96 | 53,212 | -0.89(-1.99%) |
Jul 23, 2020 | 45.53 | 45.72 | 44.53 | 44.86 | 56,498 | -0.22(-0.50%) |
Jul 22, 2020 | 45.16 | 45.21 | 44.68 | 45.08 | 40,037 | +0.17(+0.39%) |
Jul 21, 2020 | 46.25 | 46.25 | 44.78 | 44.91 | 66,056 | -0.06(-0.13%) |
Jul 20, 2020 | 44.59 | 45.02 | 44.27 | 44.97 | 53,042 | +0.56(+1.25%) |
Jul 17, 2020 | 44.09 | 44.49 | 43.85 | 44.41 | 40,861 | +0.70(+1.60%) |
Jul 16, 2020 | 44.08 | 44.15 | 43.56 | 43.71 | 50,020 | -0.45(-1.01%) |
Jul 15, 2020 | 44.05 | 44.16 | 43.32 | 44.16 | 86,306 | +1.40(+3.27%) |
Jul 14, 2020 | 41.18 | 43.27 | 40.69 | 42.76 | 59,845 | +1.82(+4.44%) |
Jul 13, 2020 | 43.23 | 43.23 | 40.90 | 40.94 | 48,019 | -0.66(-1.59%) |
Jul 10, 2020 | 41.29 | 41.69 | 41.08 | 41.60 | 24,805 | +0.35(+0.85%) |
Jul 09, 2020 | 42.26 | 42.26 | 40.53 | 41.25 | 65,894 | -0.36(-0.86%) |
Jul 08, 2020 | 41.64 | 41.64 | 40.77 | 41.61 | 126,867 | +1.17(+2.88%) |
Jul 07, 2020 | 40.56 | 40.76 | 40.22 | 40.45 | 34,659 | +0.02(+0.05%) |
Jul 06, 2020 | 40.04 | 40.51 | 39.91 | 40.43 | 53,647 | +1.51(+3.89%) |
Jul 02, 2020 | 39.52 | 39.52 | 38.70 | 38.91 | 51,257 | +0.70(+1.83%) |
Jul 01, 2020 | 38.70 | 38.70 | 38.10 | 38.22 | 49,573 | +0.23(+0.60%) |
Jun 30, 2020 | 38.72 | 38.72 | 37.40 | 37.99 | 71,589 | +0.79(+2.12%) |
Jun 29, 2020 | 36.07 | 37.33 | 36.07 | 37.20 | 30,718 | +1.45(+4.05%) |
Jun 26, 2020 | 37.24 | 37.24 | 35.75 | 35.75 | 58,770 | -1.15(-3.11%) |
Jun 25, 2020 | 36.49 | 36.90 | 35.88 | 36.90 | 28,435 | +0.35(+0.96%) |
Jun 24, 2020 | 37.22 | 37.22 | 36.22 | 36.55 | 27,613 | -0.83(-2.21%) |
Jun 23, 2020 | 37.58 | 37.74 | 37.32 | 37.38 | 24,315 | +0.29(+0.79%) |
Jun 22, 2020 | 37.61 | 37.77 | 36.78 | 37.08 | 22,297 | +0.02(+0.05%) |
Jun 19, 2020 | 37.89 | 37.89 | 36.98 | 37.07 | 36,332 | -0.13(-0.34%) |
Jun 18, 2020 | 37.60 | 37.60 | 36.86 | 37.19 | 23,247 | +0.33(+0.90%) |
Jun 17, 2020 | 37.81 | 37.96 | 36.70 | 36.86 | 25,307 | -0.79(-2.09%) |
Jun 16, 2020 | 38.67 | 38.67 | 37.31 | 37.65 | 43,446 | +0.60(+1.63%) |
Jun 15, 2020 | 35.03 | 37.27 | 35.03 | 37.05 | 43,566 | +0.79(+2.18%) |
Jun 12, 2020 | 37.12 | 37.12 | 35.30 | 36.25 | 39,420 | +0.89(+2.51%) |
Jun 11, 2020 | 36.74 | 36.79 | 35.32 | 35.37 | 46,255 | -2.68(-7.04%) |
Jun 10, 2020 | 38.43 | 38.43 | 37.64 | 38.04 | 41,371 | -0.10(-0.26%) |
Jun 09, 2020 | 40.09 | 40.09 | 37.70 | 38.14 | 54,421 | -0.55(-1.41%) |
Jun 08, 2020 | 38.67 | 38.71 | 38.18 | 38.69 | 26,970 | +1.00(+2.65%) |
Jun 05, 2020 | 37.24 | 38.10 | 37.24 | 37.69 | 39,009 | +0.95(+2.57%) |
Jun 04, 2020 | 36.92 | 36.92 | 36.45 | 36.74 | 39,540 | +0.11(+0.29%) |
Jun 03, 2020 | 36.22 | 36.74 | 36.22 | 36.64 | 41,725 | +0.76(+2.11%) |
Jun 02, 2020 | 36.05 | 36.14 | 35.61 | 35.88 | 36,255 | -0.02(-0.05%) |
Jun 01, 2020 | 35.25 | 36.76 | 35.13 | 35.90 | 30,995 | +0.79(+2.24%) |
May 29, 2020 | 34.97 | 35.11 | 34.67 | 35.11 | 14,512 | +0.27(+0.78%) |
May 28, 2020 | 35.65 | 35.65 | 34.75 | 34.84 | 21,141 | -0.51(-1.46%) |
May 27, 2020 | 35.93 | 35.93 | 34.06 | 35.36 | 25,855 | +0.52(+1.51%) |
May 26, 2020 | 34.79 | 35.82 | 34.69 | 34.83 | 28,601 | +0.97(+2.87%) |
May 22, 2020 | 34.01 | 34.40 | 33.67 | 33.86 | 28,510 | -0.17(-0.49%) |
May 21, 2020 | 34.53 | 34.53 | 33.66 | 34.02 | 42,799 | -0.37(-1.07%) |
May 20, 2020 | 35.77 | 35.77 | 34.25 | 34.39 | 23,339 | +0.32(+0.94%) |
May 19, 2020 | 35.95 | 36.04 | 34.07 | 34.07 | 37,355 | -0.19(-0.57%) |
May 18, 2020 | 33.10 | 34.35 | 33.10 | 34.27 | 35,767 | +2.27(+7.11%) |
May 15, 2020 | 31.85 | 32.09 | 31.58 | 31.99 | 32,010 | -0.04(-0.12%) |
May 14, 2020 | 31.57 | 32.03 | 30.81 | 32.03 | 33,197 | +0.17(+0.52%) |
May 13, 2020 | 33.25 | 33.25 | 31.57 | 31.87 | 46,909 | -1.32(-3.98%) |
May 12, 2020 | 34.09 | 34.30 | 33.02 | 33.19 | 49,198 | -0.69(-2.04%) |
May 11, 2020 | 33.81 | 33.97 | 33.43 | 33.88 | 26,091 | -0.05(-0.14%) |
May 08, 2020 | 33.48 | 33.96 | 33.20 | 33.93 | 31,083 | +1.10(+3.34%) |
May 07, 2020 | 32.64 | 32.89 | 32.41 | 32.83 | 24,825 | +0.55(+1.72%) |
May 06, 2020 | 32.11 | 32.64 | 31.92 | 32.28 | 35,154 | +0.50(+1.57%) |
May 05, 2020 | 31.66 | 32.38 | 31.66 | 31.78 | 23,608 | +0.15(+0.48%) |
May 04, 2020 | 30.98 | 31.66 | 30.80 | 31.62 | 26,558 | +0.51(+1.66%) |