Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.42 | 48.42 | 47.49 | 47.88 | 378,006 | +0.13(+0.27%) |
Jul 30, 2020 | 47.67 | 47.77 | 47.15 | 47.75 | 277,116 | -0.60(-1.24%) |
Jul 29, 2020 | 48.42 | 48.43 | 48.09 | 48.35 | 352,885 | +0.51(+1.07%) |
Jul 28, 2020 | 47.01 | 47.95 | 47.01 | 47.84 | 353,191 | +0.70(+1.48%) |
Jul 27, 2020 | 47.21 | 47.23 | 46.81 | 47.14 | 312,065 | +0.66(+1.43%) |
Jul 24, 2020 | 46.85 | 46.95 | 46.43 | 46.48 | 402,202 | -0.12(-0.26%) |
Jul 23, 2020 | 46.48 | 46.81 | 46.48 | 46.60 | 309,166 | -0.14(-0.29%) |
Jul 22, 2020 | 46.25 | 46.79 | 46.13 | 46.74 | 305,093 | +0.36(+0.77%) |
Jul 21, 2020 | 46.45 | 46.64 | 46.29 | 46.38 | 357,581 | +0.55(+1.20%) |
Jul 20, 2020 | 45.95 | 46.06 | 45.68 | 45.83 | 624,926 | +0.42(+0.93%) |
Jul 17, 2020 | 45.35 | 45.52 | 45.15 | 45.41 | 510,839 | +0.75(+1.67%) |
Jul 16, 2020 | 44.67 | 44.92 | 44.54 | 44.67 | 493,854 | +0.33(+0.75%) |
Jul 15, 2020 | 44.59 | 44.94 | 44.21 | 44.33 | 890,354 | -0.49(-1.10%) |
Jul 14, 2020 | 44.20 | 44.88 | 44.16 | 44.83 | 701,864 | +0.62(+1.41%) |
Jul 13, 2020 | 44.11 | 44.80 | 44.05 | 44.20 | 802,534 | -0.57(-1.27%) |
Jul 10, 2020 | 44.62 | 45.03 | 44.34 | 44.77 | 665,769 | +1.33(+3.06%) |
Jul 09, 2020 | 43.78 | 44.10 | 43.20 | 43.44 | 1,572,078 | -3.04(-6.54%) |
Jul 08, 2020 | 45.57 | 46.63 | 45.50 | 46.48 | 1,347,830 | +0.99(+2.17%) |
Jul 07, 2020 | 45.76 | 45.93 | 45.45 | 45.49 | 777,076 | -0.97(-2.09%) |
Jul 06, 2020 | 46.82 | 47.02 | 46.13 | 46.46 | 642,731 | -0.65(-1.38%) |
Jul 02, 2020 | 47.37 | 47.60 | 47.10 | 47.11 | 851,439 | -1.56(-3.21%) |
Jul 01, 2020 | 48.41 | 48.75 | 47.92 | 48.68 | 1,212,017 | +1.10(+2.32%) |
Jun 30, 2020 | 47.31 | 47.89 | 47.22 | 47.57 | 1,214,357 | +0.55(+1.17%) |
Jun 29, 2020 | 46.44 | 47.02 | 46.37 | 47.02 | 729,161 | +0.67(+1.44%) |
Jun 26, 2020 | 46.82 | 47.19 | 46.18 | 46.36 | 898,749 | -0.64(-1.37%) |
Jun 25, 2020 | 47.27 | 47.45 | 46.44 | 47.00 | 1,230,850 | +0.49(+1.04%) |
Jun 24, 2020 | 47.03 | 47.19 | 46.40 | 46.51 | 766,642 | -0.78(-1.66%) |
Jun 23, 2020 | 47.61 | 48.06 | 47.22 | 47.30 | 1,165,275 | +0.24(+0.50%) |
Jun 22, 2020 | 47.45 | 47.49 | 46.84 | 47.06 | 1,377,179 | +0.27(+0.57%) |
Jun 19, 2020 | 47.09 | 47.27 | 46.60 | 46.80 | 683,478 | +0.56(+1.20%) |
Jun 18, 2020 | 46.43 | 46.44 | 45.93 | 46.24 | 833,477 | -0.16(-0.35%) |
Jun 17, 2020 | 46.82 | 46.91 | 46.26 | 46.40 | 601,236 | +0.49(+1.07%) |
Jun 16, 2020 | 45.71 | 46.21 | 45.55 | 45.91 | 698,294 | +0.27(+0.60%) |
Jun 15, 2020 | 44.77 | 45.80 | 44.58 | 45.64 | 479,635 | +0.70(+1.57%) |
Jun 12, 2020 | 45.38 | 45.56 | 44.38 | 44.93 | 449,055 | +0.66(+1.49%) |
Jun 11, 2020 | 45.95 | 45.98 | 44.18 | 44.27 | 708,238 | -2.35(-5.04%) |
Jun 10, 2020 | 46.91 | 46.98 | 46.43 | 46.62 | 474,577 | +0.60(+1.29%) |
Jun 09, 2020 | 46.13 | 46.19 | 45.75 | 46.03 | 574,593 | -0.88(-1.87%) |
Jun 08, 2020 | 46.01 | 46.98 | 45.94 | 46.91 | 488,626 | +1.51(+3.33%) |
Jun 05, 2020 | 45.72 | 45.84 | 45.21 | 45.39 | 720,378 | -0.72(-1.56%) |
Jun 04, 2020 | 46.48 | 46.83 | 45.82 | 46.11 | 533,321 | -1.03(-2.19%) |
Jun 03, 2020 | 46.45 | 47.44 | 46.43 | 47.15 | 490,788 | +1.10(+2.38%) |
Jun 02, 2020 | 46.08 | 46.12 | 45.73 | 46.05 | 441,152 | +0.46(+1.01%) |
Jun 01, 2020 | 45.09 | 45.88 | 44.94 | 45.59 | 445,143 | +0.85(+1.91%) |
May 29, 2020 | 44.80 | 45.05 | 44.31 | 44.74 | 674,285 | +0.02(+0.03%) |
May 28, 2020 | 44.85 | 45.14 | 44.56 | 44.72 | 529,876 | +1.39(+3.20%) |
May 27, 2020 | 42.83 | 43.41 | 42.77 | 43.33 | 861,225 | +0.49(+1.13%) |
May 26, 2020 | 42.92 | 43.30 | 42.78 | 42.85 | 804,363 | +0.55(+1.30%) |
May 22, 2020 | 41.96 | 42.36 | 41.71 | 42.30 | 657,814 | -0.97(-2.24%) |
May 21, 2020 | 43.58 | 43.80 | 43.18 | 43.27 | 611,748 | -0.72(-1.64%) |
May 20, 2020 | 44.28 | 44.34 | 43.83 | 43.99 | 393,864 | +0.44(+1.01%) |
May 19, 2020 | 43.99 | 44.10 | 43.55 | 43.55 | 496,877 | -1.28(-2.86%) |
May 18, 2020 | 44.25 | 44.99 | 44.12 | 44.84 | 1,723,211 | +1.18(+2.71%) |
May 15, 2020 | 44.14 | 44.32 | 43.19 | 43.66 | 603,039 | -0.22(-0.50%) |
May 14, 2020 | 43.97 | 44.08 | 43.19 | 43.87 | 492,367 | -0.70(-1.56%) |
May 13, 2020 | 45.57 | 45.61 | 44.42 | 44.57 | 666,538 | -0.28(-0.63%) |
May 12, 2020 | 45.33 | 45.60 | 44.81 | 44.85 | 386,959 | -0.06(-0.14%) |
May 11, 2020 | 44.60 | 45.06 | 44.36 | 44.92 | 458,468 | -0.17(-0.38%) |
May 08, 2020 | 44.77 | 45.25 | 44.52 | 45.09 | 423,136 | +0.78(+1.75%) |
May 07, 2020 | 44.62 | 44.84 | 44.19 | 44.31 | 380,762 | -0.57(-1.27%) |
May 06, 2020 | 45.54 | 45.58 | 44.89 | 44.89 | 496,173 | -0.95(-2.07%) |
May 05, 2020 | 45.86 | 46.15 | 45.73 | 45.83 | 484,032 | +0.34(+0.74%) |
May 04, 2020 | 45.58 | 45.84 | 45.25 | 45.50 | 1,151,380 | +0.57(+1.27%) |