Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.38 | 53.50 | 52.39 | 52.88 | 1,170,632 | -0.84(-1.56%) |
Jul 30, 2020 | 53.31 | 53.79 | 52.80 | 53.72 | 864,243 | -0.72(-1.32%) |
Jul 29, 2020 | 54.77 | 54.77 | 54.21 | 54.44 | 909,085 | +0.90(+1.68%) |
Jul 28, 2020 | 52.78 | 53.92 | 52.78 | 53.54 | 922,850 | +0.17(+0.31%) |
Jul 27, 2020 | 53.70 | 53.70 | 53.15 | 53.37 | 893,453 | +0.78(+1.48%) |
Jul 24, 2020 | 53.26 | 53.37 | 52.49 | 52.60 | 1,028,820 | +0.42(+0.80%) |
Jul 23, 2020 | 52.90 | 53.30 | 52.12 | 52.18 | 1,982,119 | +3.34(+6.84%) |
Jul 22, 2020 | 48.84 | 48.92 | 48.35 | 48.84 | 1,014,040 | +0.25(+0.52%) |
Jul 21, 2020 | 48.95 | 49.25 | 48.56 | 48.58 | 973,956 | +0.25(+0.52%) |
Jul 20, 2020 | 48.78 | 48.94 | 48.24 | 48.33 | 1,361,632 | -0.38(-0.77%) |
Jul 17, 2020 | 48.59 | 48.81 | 48.42 | 48.70 | 633,806 | +0.47(+0.98%) |
Jul 16, 2020 | 48.15 | 48.35 | 48.07 | 48.23 | 726,323 | -0.05(-0.11%) |
Jul 15, 2020 | 48.66 | 48.84 | 48.24 | 48.28 | 791,002 | +0.19(+0.40%) |
Jul 14, 2020 | 47.72 | 48.16 | 47.72 | 48.09 | 917,791 | +0.21(+0.44%) |
Jul 13, 2020 | 47.78 | 48.28 | 47.51 | 47.88 | 2,132,672 | +0.48(+1.01%) |
Jul 10, 2020 | 47.21 | 47.48 | 47.10 | 47.40 | 1,241,309 | +0.44(+0.93%) |
Jul 09, 2020 | 47.78 | 47.89 | 46.83 | 46.96 | 2,362,238 | -0.77(-1.61%) |
Jul 08, 2020 | 47.40 | 47.73 | 47.28 | 47.73 | 823,788 | +0.00(+0.00%) |
Jul 07, 2020 | 47.62 | 47.98 | 47.53 | 47.73 | 759,432 | -0.39(-0.82%) |
Jul 06, 2020 | 48.52 | 48.67 | 48.02 | 48.13 | 892,646 | -0.55(-1.13%) |
Jul 02, 2020 | 48.56 | 49.05 | 48.56 | 48.68 | 747,599 | +0.52(+1.09%) |
Jul 01, 2020 | 47.83 | 48.34 | 47.79 | 48.15 | 761,632 | +0.17(+0.35%) |
Jun 30, 2020 | 47.56 | 48.07 | 47.55 | 47.99 | 1,134,300 | -0.34(-0.71%) |
Jun 29, 2020 | 48.39 | 48.58 | 48.12 | 48.33 | 918,558 | -0.76(-1.55%) |
Jun 26, 2020 | 49.91 | 49.91 | 49.05 | 49.09 | 1,011,323 | -0.33(-0.67%) |
Jun 25, 2020 | 49.23 | 49.46 | 48.87 | 49.42 | 1,167,792 | +0.19(+0.39%) |
Jun 24, 2020 | 50.02 | 50.06 | 49.23 | 49.23 | 1,636,082 | -0.80(-1.59%) |
Jun 23, 2020 | 50.09 | 50.60 | 50.01 | 50.02 | 1,174,344 | +0.01(+0.02%) |
Jun 22, 2020 | 50.63 | 50.66 | 49.94 | 50.02 | 943,502 | -0.15(-0.30%) |
Jun 19, 2020 | 50.85 | 50.90 | 50.05 | 50.16 | 1,128,432 | +0.45(+0.91%) |
Jun 18, 2020 | 49.95 | 50.04 | 49.48 | 49.71 | 1,729,477 | -0.16(-0.32%) |
Jun 17, 2020 | 49.71 | 50.44 | 49.67 | 49.87 | 2,570,260 | +0.65(+1.31%) |
Jun 16, 2020 | 49.01 | 49.42 | 48.67 | 49.22 | 1,648,417 | +1.11(+2.31%) |
Jun 15, 2020 | 47.27 | 48.23 | 47.10 | 48.11 | 1,625,043 | +0.24(+0.49%) |
Jun 12, 2020 | 47.91 | 48.15 | 47.35 | 47.87 | 4,581,431 | +0.03(+0.07%) |
Jun 11, 2020 | 48.34 | 48.69 | 47.55 | 47.84 | 4,711,986 | -1.44(-2.93%) |
Jun 10, 2020 | 49.36 | 49.57 | 49.07 | 49.28 | 1,213,412 | +0.66(+1.37%) |
Jun 09, 2020 | 48.46 | 48.87 | 48.42 | 48.62 | 869,122 | -0.81(-1.65%) |
Jun 08, 2020 | 49.03 | 49.43 | 48.98 | 49.43 | 944,497 | +0.24(+0.50%) |
Jun 05, 2020 | 49.33 | 49.62 | 49.04 | 49.19 | 1,066,789 | +0.46(+0.95%) |
Jun 04, 2020 | 48.82 | 49.14 | 48.61 | 48.72 | 1,056,229 | +0.03(+0.05%) |
Jun 03, 2020 | 48.26 | 49.05 | 48.18 | 48.70 | 1,133,875 | +0.91(+1.90%) |
Jun 02, 2020 | 47.72 | 47.91 | 47.48 | 47.79 | 983,148 | +0.23(+0.48%) |
Jun 01, 2020 | 47.42 | 47.69 | 47.24 | 47.56 | 942,761 | +0.30(+0.63%) |
May 29, 2020 | 47.65 | 47.68 | 46.84 | 47.26 | 1,750,344 | +0.38(+0.82%) |
May 28, 2020 | 46.58 | 47.19 | 46.55 | 46.88 | 2,773,811 | +1.20(+2.62%) |
May 27, 2020 | 44.40 | 45.72 | 44.38 | 45.68 | 1,927,155 | +1.01(+2.27%) |
May 26, 2020 | 45.03 | 45.06 | 44.59 | 44.66 | 1,269,886 | +0.27(+0.61%) |
May 22, 2020 | 44.03 | 44.49 | 43.92 | 44.39 | 1,133,921 | -0.06(-0.14%) |
May 21, 2020 | 44.94 | 45.01 | 44.41 | 44.45 | 1,472,651 | -0.52(-1.15%) |
May 20, 2020 | 44.87 | 45.22 | 44.77 | 44.97 | 1,286,373 | +0.66(+1.50%) |
May 19, 2020 | 45.02 | 45.12 | 44.30 | 44.31 | 1,857,966 | -1.56(-3.39%) |
May 18, 2020 | 45.29 | 46.03 | 45.15 | 45.86 | 1,518,394 | +1.08(+2.42%) |
May 15, 2020 | 44.33 | 44.78 | 44.30 | 44.78 | 1,752,975 | +0.19(+0.43%) |
May 14, 2020 | 44.45 | 44.68 | 44.09 | 44.59 | 1,489,146 | -0.30(-0.67%) |
May 13, 2020 | 45.23 | 45.43 | 44.66 | 44.89 | 1,228,551 | -0.09(-0.19%) |
May 12, 2020 | 45.48 | 45.66 | 44.97 | 44.97 | 1,178,037 | -0.28(-0.61%) |
May 11, 2020 | 44.71 | 45.46 | 44.58 | 45.25 | 1,877,220 | +0.28(+0.62%) |
May 08, 2020 | 44.62 | 45.07 | 44.25 | 44.97 | 2,805,536 | +1.15(+2.63%) |
May 07, 2020 | 43.95 | 44.14 | 43.48 | 43.82 | 1,406,069 | +0.67(+1.55%) |
May 06, 2020 | 43.95 | 43.98 | 43.13 | 43.15 | 1,254,018 | -0.72(-1.64%) |
May 05, 2020 | 43.86 | 44.18 | 43.73 | 43.87 | 1,856,861 | -0.30(-0.69%) |
May 04, 2020 | 43.98 | 44.23 | 43.61 | 44.18 | 1,353,918 | -0.47(-1.05%) |