Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.60 | 48.60 | 46.61 | 47.71 | 1,114,487 | -1.11(-2.28%) |
Jul 30, 2020 | 49.20 | 49.27 | 47.74 | 48.83 | 599,592 | -0.96(-1.94%) |
Jul 29, 2020 | 49.53 | 49.95 | 49.14 | 49.79 | 586,269 | +0.83(+1.68%) |
Jul 28, 2020 | 49.26 | 49.85 | 48.78 | 48.96 | 506,528 | -0.20(-0.40%) |
Jul 27, 2020 | 49.39 | 49.48 | 48.03 | 49.16 | 795,447 | -0.87(-1.75%) |
Jul 24, 2020 | 50.20 | 50.59 | 49.50 | 50.04 | 617,605 | -1.02(-2.01%) |
Jul 23, 2020 | 51.35 | 51.55 | 50.22 | 51.06 | 452,743 | -0.79(-1.51%) |
Jul 22, 2020 | 50.71 | 52.19 | 50.48 | 51.85 | 673,543 | +0.49(+0.95%) |
Jul 21, 2020 | 51.14 | 51.81 | 50.56 | 51.36 | 465,222 | +0.83(+1.63%) |
Jul 20, 2020 | 52.00 | 52.51 | 50.17 | 50.53 | 520,734 | -1.77(-3.38%) |
Jul 17, 2020 | 53.20 | 53.46 | 51.48 | 52.30 | 589,939 | -1.56(-2.90%) |
Jul 16, 2020 | 52.74 | 53.95 | 51.69 | 53.86 | 892,023 | +0.12(+0.22%) |
Jul 15, 2020 | 51.62 | 53.83 | 51.15 | 53.75 | 1,333,336 | +4.76(+9.72%) |
Jul 14, 2020 | 48.47 | 49.28 | 47.85 | 48.98 | 342,398 | +0.13(+0.26%) |
Jul 13, 2020 | 49.83 | 50.56 | 48.75 | 48.86 | 868,268 | -0.71(-1.42%) |
Jul 10, 2020 | 48.29 | 49.69 | 47.91 | 49.56 | 872,736 | +0.96(+1.98%) |
Jul 09, 2020 | 50.58 | 50.58 | 47.62 | 48.60 | 802,105 | -1.69(-3.36%) |
Jul 08, 2020 | 49.54 | 50.35 | 48.69 | 50.29 | 1,020,052 | +0.75(+1.50%) |
Jul 07, 2020 | 51.24 | 51.43 | 49.36 | 49.54 | 723,893 | -2.48(-4.78%) |
Jul 06, 2020 | 53.08 | 53.82 | 51.03 | 52.03 | 1,381,864 | +0.75(+1.45%) |
Jul 02, 2020 | 52.10 | 52.80 | 50.04 | 51.28 | 917,907 | +0.45(+0.88%) |
Jul 01, 2020 | 50.94 | 52.40 | 50.61 | 50.83 | 703,391 | +0.84(+1.69%) |
Jun 30, 2020 | 49.83 | 50.40 | 48.96 | 49.99 | 779,234 | -0.22(-0.44%) |
Jun 29, 2020 | 47.49 | 50.59 | 46.53 | 50.21 | 1,032,190 | +3.19(+6.79%) |
Jun 26, 2020 | 48.37 | 48.86 | 46.62 | 47.02 | 1,333,300 | -1.86(-3.80%) |
Jun 25, 2020 | 48.81 | 49.20 | 47.58 | 48.88 | 978,917 | -0.75(-1.50%) |
Jun 24, 2020 | 51.89 | 51.89 | 49.29 | 49.62 | 1,361,058 | -3.18(-6.02%) |
Jun 23, 2020 | 53.52 | 53.68 | 51.80 | 52.80 | 746,934 | -0.20(-0.38%) |
Jun 22, 2020 | 52.22 | 53.23 | 51.05 | 53.00 | 696,382 | +0.28(+0.53%) |
Jun 19, 2020 | 56.09 | 56.16 | 52.34 | 52.72 | 964,688 | -2.52(-4.57%) |
Jun 18, 2020 | 53.69 | 56.41 | 53.35 | 55.25 | 593,802 | +0.70(+1.28%) |
Jun 17, 2020 | 55.86 | 56.38 | 54.47 | 54.55 | 815,710 | -1.74(-3.09%) |
Jun 16, 2020 | 58.16 | 58.51 | 54.79 | 56.29 | 936,309 | +1.17(+2.13%) |
Jun 15, 2020 | 52.70 | 56.05 | 52.30 | 55.12 | 806,251 | -0.47(-0.84%) |
Jun 12, 2020 | 57.52 | 57.65 | 54.28 | 55.58 | 915,392 | +1.67(+3.10%) |
Jun 11, 2020 | 54.18 | 56.83 | 53.68 | 53.91 | 1,242,121 | -5.55(-9.33%) |
Jun 10, 2020 | 61.96 | 62.13 | 58.29 | 59.46 | 1,185,911 | -3.13(-5.00%) |
Jun 09, 2020 | 65.04 | 65.04 | 61.83 | 62.59 | 1,746,787 | -4.50(-6.71%) |
Jun 08, 2020 | 67.68 | 67.73 | 64.95 | 67.09 | 2,442,055 | +3.99(+6.32%) |
Jun 05, 2020 | 65.94 | 67.76 | 62.80 | 63.11 | 3,443,361 | +2.25(+3.69%) |
Jun 04, 2020 | 59.81 | 61.22 | 57.91 | 60.86 | 1,293,696 | +1.32(+2.22%) |
Jun 03, 2020 | 57.94 | 60.81 | 57.78 | 59.54 | 1,289,729 | +2.49(+4.37%) |
Jun 02, 2020 | 56.82 | 57.39 | 55.54 | 57.05 | 1,304,840 | +1.19(+2.14%) |
Jun 01, 2020 | 54.76 | 56.47 | 54.28 | 55.85 | 1,375,456 | +1.09(+2.00%) |
May 29, 2020 | 54.24 | 55.39 | 53.64 | 54.76 | 860,161 | -0.42(-0.76%) |
May 28, 2020 | 56.82 | 56.90 | 54.84 | 55.18 | 1,045,460 | -1.39(-2.46%) |
May 27, 2020 | 58.65 | 58.76 | 54.28 | 56.57 | 1,419,100 | +0.37(+0.65%) |
May 26, 2020 | 57.47 | 58.44 | 55.77 | 56.20 | 1,190,938 | +3.78(+7.21%) |
May 22, 2020 | 53.35 | 53.48 | 51.72 | 52.42 | 639,034 | -0.70(-1.31%) |
May 21, 2020 | 53.91 | 54.23 | 52.29 | 53.12 | 701,460 | -0.49(-0.91%) |
May 20, 2020 | 54.89 | 55.88 | 53.48 | 53.61 | 1,427,925 | +0.12(+0.22%) |
May 19, 2020 | 53.19 | 55.31 | 51.29 | 53.49 | 1,207,689 | +0.17(+0.32%) |
May 18, 2020 | 49.70 | 54.39 | 49.66 | 53.32 | 1,630,120 | +6.52(+13.93%) |
May 15, 2020 | 45.91 | 47.77 | 45.28 | 46.80 | 729,376 | +0.39(+0.84%) |
May 14, 2020 | 43.17 | 46.92 | 41.62 | 46.41 | 1,105,901 | +2.33(+5.28%) |
May 13, 2020 | 46.66 | 47.44 | 43.75 | 44.08 | 1,941,934 | -2.65(-5.68%) |
May 12, 2020 | 49.95 | 50.37 | 46.70 | 46.74 | 1,165,012 | -2.94(-5.92%) |
May 11, 2020 | 51.71 | 51.79 | 49.66 | 49.68 | 1,273,219 | -3.09(-5.86%) |
May 08, 2020 | 50.66 | 52.91 | 50.59 | 52.77 | 1,135,312 | +2.67(+5.34%) |
May 07, 2020 | 50.69 | 53.15 | 48.85 | 50.10 | 1,978,207 | +0.20(+0.40%) |
May 06, 2020 | 51.59 | 51.72 | 49.72 | 49.90 | 983,152 | -0.95(-1.88%) |
May 05, 2020 | 52.19 | 53.43 | 50.47 | 50.85 | 1,026,997 | -0.67(-1.29%) |
May 04, 2020 | 49.68 | 52.15 | 48.63 | 51.52 | 1,200,665 | +0.30(+0.58%) |