Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.60 | 53.28 | 47.13 | 48.55 | 5,904,500 | -6.67(-12.08%) |
Jul 30, 2020 | 53.89 | 56.30 | 53.89 | 55.22 | 2,276,157 | +0.38(+0.69%) |
Jul 29, 2020 | 51.98 | 55.28 | 51.97 | 54.84 | 1,432,568 | +3.70(+7.24%) |
Jul 28, 2020 | 50.29 | 51.53 | 50.03 | 51.14 | 766,716 | +0.42(+0.83%) |
Jul 27, 2020 | 51.80 | 51.91 | 49.95 | 50.72 | 856,939 | -1.11(-2.14%) |
Jul 24, 2020 | 52.11 | 52.44 | 51.10 | 51.83 | 633,400 | -0.84(-1.59%) |
Jul 23, 2020 | 52.47 | 53.79 | 51.55 | 52.67 | 1,174,550 | -0.36(-0.68%) |
Jul 22, 2020 | 51.63 | 53.80 | 51.22 | 53.03 | 1,043,837 | +1.36(+2.63%) |
Jul 21, 2020 | 50.00 | 52.33 | 49.70 | 51.67 | 1,239,715 | +2.16(+4.36%) |
Jul 20, 2020 | 49.58 | 50.29 | 48.79 | 49.51 | 777,573 | -0.02(-0.04%) |
Jul 17, 2020 | 50.12 | 50.29 | 49.10 | 49.53 | 756,800 | -0.35(-0.70%) |
Jul 16, 2020 | 50.40 | 50.44 | 49.40 | 49.88 | 648,853 | -1.17(-2.29%) |
Jul 15, 2020 | 49.91 | 51.69 | 48.83 | 51.05 | 1,435,205 | +3.07(+6.40%) |
Jul 14, 2020 | 48.54 | 48.79 | 47.12 | 47.98 | 1,058,959 | -0.71(-1.46%) |
Jul 13, 2020 | 48.65 | 51.21 | 48.34 | 48.69 | 1,498,584 | +0.40(+0.83%) |
Jul 10, 2020 | 48.13 | 48.50 | 47.17 | 48.29 | 1,001,200 | +0.03(+0.06%) |
Jul 09, 2020 | 49.28 | 49.50 | 47.14 | 48.26 | 1,198,581 | -0.79(-1.61%) |
Jul 08, 2020 | 49.91 | 50.90 | 48.54 | 49.05 | 1,734,435 | -0.88(-1.76%) |
Jul 07, 2020 | 52.07 | 53.22 | 49.82 | 49.93 | 3,207,599 | -3.50(-6.55%) |
Jul 06, 2020 | 54.51 | 54.80 | 52.17 | 53.43 | 1,423,956 | -0.21(-0.39%) |
Jul 02, 2020 | 54.28 | 54.75 | 52.25 | 53.64 | 1,138,700 | +0.55(+1.04%) |
Jul 01, 2020 | 53.26 | 54.27 | 52.09 | 53.09 | 928,670 | +0.11(+0.21%) |
Jun 30, 2020 | 51.43 | 53.34 | 51.43 | 52.98 | 1,075,699 | +1.82(+3.56%) |
Jun 29, 2020 | 50.04 | 51.80 | 48.78 | 51.16 | 931,046 | +1.54(+3.10%) |
Jun 26, 2020 | 52.41 | 52.77 | 49.39 | 49.62 | 2,158,200 | -3.15(-5.97%) |
Jun 25, 2020 | 51.29 | 53.20 | 51.23 | 52.77 | 1,176,271 | +0.70(+1.34%) |
Jun 24, 2020 | 55.23 | 55.65 | 51.54 | 52.07 | 1,762,357 | -4.10(-7.30%) |
Jun 23, 2020 | 54.61 | 56.56 | 54.45 | 56.17 | 1,100,993 | +2.50(+4.66%) |
Jun 22, 2020 | 53.89 | 54.82 | 52.44 | 53.67 | 1,913,673 | -0.84(-1.54%) |
Jun 19, 2020 | 56.24 | 56.76 | 54.14 | 54.51 | 2,131,200 | -0.94(-1.70%) |
Jun 18, 2020 | 53.78 | 55.49 | 53.70 | 55.45 | 892,096 | +1.39(+2.57%) |
Jun 17, 2020 | 53.59 | 55.13 | 53.20 | 54.06 | 974,197 | +0.19(+0.35%) |
Jun 16, 2020 | 57.75 | 58.08 | 53.16 | 53.87 | 1,844,074 | -1.93(-3.46%) |
Jun 15, 2020 | 52.25 | 56.00 | 51.52 | 55.80 | 1,106,317 | +1.20(+2.20%) |
Jun 12, 2020 | 55.07 | 55.48 | 52.22 | 54.60 | 1,162,300 | +1.88(+3.57%) |
Jun 11, 2020 | 53.54 | 55.38 | 52.21 | 52.72 | 1,807,409 | -4.45(-7.78%) |
Jun 10, 2020 | 59.15 | 59.24 | 56.15 | 57.17 | 1,277,726 | -2.33(-3.92%) |
Jun 09, 2020 | 61.69 | 61.87 | 58.90 | 59.50 | 1,781,570 | -3.65(-5.78%) |
Jun 08, 2020 | 61.42 | 63.80 | 60.36 | 63.15 | 1,877,561 | +3.36(+5.62%) |
Jun 05, 2020 | 62.22 | 63.23 | 59.16 | 59.79 | 1,673,400 | +0.94(+1.60%) |
Jun 04, 2020 | 54.86 | 59.63 | 54.74 | 58.85 | 2,398,950 | +3.24(+5.83%) |
Jun 03, 2020 | 54.50 | 56.14 | 54.19 | 55.61 | 1,870,874 | +2.11(+3.94%) |
Jun 02, 2020 | 55.35 | 56.10 | 53.03 | 53.50 | 1,192,978 | -1.66(-3.01%) |
Jun 01, 2020 | 55.21 | 55.80 | 54.41 | 55.16 | 1,202,637 | -0.39(-0.70%) |
May 29, 2020 | 55.00 | 56.01 | 54.06 | 55.55 | 887,600 | +0.02(+0.04%) |
May 28, 2020 | 57.36 | 58.09 | 55.38 | 55.53 | 1,840,552 | -1.34(-2.36%) |
May 27, 2020 | 55.16 | 57.58 | 52.91 | 56.87 | 1,300,449 | +3.37(+6.30%) |
May 26, 2020 | 55.42 | 55.78 | 53.24 | 53.50 | 1,259,099 | +1.05(+2.00%) |
May 22, 2020 | 52.77 | 53.00 | 51.90 | 52.45 | 379,300 | +0.00(+0.00%) |
May 21, 2020 | 52.34 | 53.10 | 51.90 | 52.45 | 700,847 | -0.41(-0.78%) |
May 20, 2020 | 52.44 | 53.33 | 52.10 | 52.86 | 819,390 | +1.85(+3.63%) |
May 19, 2020 | 51.37 | 52.13 | 49.42 | 51.01 | 1,164,451 | -0.56(-1.09%) |
May 18, 2020 | 51.62 | 52.58 | 51.17 | 51.57 | 1,453,969 | +2.73(+5.59%) |
May 15, 2020 | 48.12 | 49.66 | 47.47 | 48.84 | 1,079,700 | +0.55(+1.14%) |
May 14, 2020 | 46.31 | 48.76 | 45.51 | 48.29 | 1,359,083 | +0.62(+1.30%) |
May 13, 2020 | 50.75 | 50.75 | 46.08 | 47.67 | 2,234,767 | -3.15(-6.20%) |
May 12, 2020 | 52.23 | 53.15 | 50.79 | 50.82 | 1,280,050 | -1.19(-2.29%) |
May 11, 2020 | 53.82 | 55.23 | 51.94 | 52.01 | 1,903,207 | -3.00(-5.45%) |
May 08, 2020 | 51.75 | 55.28 | 51.25 | 55.01 | 1,926,800 | +4.40(+8.69%) |
May 07, 2020 | 51.59 | 52.17 | 49.78 | 50.61 | 1,123,887 | -0.25(-0.49%) |
May 06, 2020 | 49.50 | 51.66 | 49.40 | 50.86 | 1,777,154 | +1.64(+3.33%) |
May 05, 2020 | 54.95 | 54.95 | 48.86 | 49.22 | 5,314,205 | -3.55(-6.73%) |
May 04, 2020 | 49.89 | 53.50 | 48.33 | 52.77 | 3,383,589 | +1.07(+2.07%) |