Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.49 | 45.49 | 43.60 | 43.84 | 17,400 | -2.26(-4.89%) |
Jul 30, 2020 | 45.00 | 46.16 | 44.75 | 46.10 | 15,428 | -1.06(-2.25%) |
Jul 29, 2020 | 46.85 | 47.42 | 46.65 | 47.16 | 18,994 | +0.72(+1.55%) |
Jul 28, 2020 | 46.30 | 46.75 | 46.14 | 46.44 | 19,353 | -0.75(-1.59%) |
Jul 27, 2020 | 46.75 | 47.43 | 46.75 | 47.19 | 79,429 | +0.99(+2.14%) |
Jul 24, 2020 | 46.53 | 46.64 | 46.20 | 46.20 | 12,500 | -0.56(-1.20%) |
Jul 23, 2020 | 47.43 | 47.79 | 46.45 | 46.76 | 153,609 | +1.31(+2.88%) |
Jul 22, 2020 | 45.21 | 45.75 | 45.21 | 45.45 | 18,744 | +0.55(+1.22%) |
Jul 21, 2020 | 44.82 | 45.50 | 44.82 | 44.90 | 26,358 | +0.18(+0.40%) |
Jul 20, 2020 | 43.95 | 44.74 | 43.61 | 44.72 | 63,115 | -0.28(-0.62%) |
Jul 17, 2020 | 44.95 | 45.18 | 44.84 | 45.00 | 29,500 | +1.65(+3.81%) |
Jul 16, 2020 | 42.70 | 43.35 | 42.69 | 43.35 | 35,064 | +0.43(+1.00%) |
Jul 15, 2020 | 42.93 | 43.37 | 42.71 | 42.92 | 19,297 | +0.39(+0.92%) |
Jul 14, 2020 | 41.53 | 42.53 | 41.36 | 42.53 | 43,617 | +1.51(+3.68%) |
Jul 13, 2020 | 41.55 | 42.36 | 41.02 | 41.02 | 28,372 | -0.29(-0.70%) |
Jul 10, 2020 | 41.02 | 41.75 | 40.91 | 41.31 | 32,500 | +0.89(+2.20%) |
Jul 09, 2020 | 42.08 | 42.23 | 40.38 | 40.42 | 32,831 | -1.98(-4.67%) |
Jul 08, 2020 | 42.34 | 42.80 | 41.97 | 42.40 | 20,519 | +0.30(+0.71%) |
Jul 07, 2020 | 43.00 | 43.25 | 42.00 | 42.10 | 26,631 | -0.26(-0.61%) |
Jul 06, 2020 | 42.76 | 43.08 | 42.12 | 42.36 | 16,065 | +0.84(+2.04%) |
Jul 02, 2020 | 41.42 | 42.45 | 41.42 | 41.52 | 66,200 | +1.31(+3.27%) |
Jul 01, 2020 | 40.47 | 40.55 | 40.03 | 40.20 | 15,923 | -0.50(-1.23%) |
Jun 30, 2020 | 39.85 | 40.92 | 39.81 | 40.70 | 13,521 | +0.31(+0.77%) |
Jun 29, 2020 | 39.83 | 40.73 | 39.80 | 40.39 | 18,894 | +1.25(+3.19%) |
Jun 26, 2020 | 39.69 | 39.72 | 39.01 | 39.14 | 18,700 | -1.43(-3.52%) |
Jun 25, 2020 | 40.06 | 40.90 | 39.71 | 40.57 | 37,020 | +1.32(+3.36%) |
Jun 24, 2020 | 40.14 | 40.14 | 39.00 | 39.25 | 52,613 | -2.37(-5.69%) |
Jun 23, 2020 | 42.06 | 42.27 | 41.57 | 41.62 | 13,990 | +0.05(+0.12%) |
Jun 22, 2020 | 41.16 | 41.68 | 40.93 | 41.57 | 23,301 | +1.17(+2.90%) |
Jun 19, 2020 | 41.28 | 41.65 | 40.31 | 40.40 | 24,100 | -0.66(-1.61%) |
Jun 18, 2020 | 40.64 | 41.51 | 40.64 | 41.06 | 11,940 | -0.02(-0.05%) |
Jun 17, 2020 | 41.55 | 41.82 | 40.74 | 41.08 | 42,236 | -0.42(-1.01%) |
Jun 16, 2020 | 42.19 | 42.45 | 40.64 | 41.50 | 34,858 | +0.44(+1.08%) |
Jun 15, 2020 | 39.29 | 41.19 | 39.05 | 41.06 | 46,587 | +0.52(+1.27%) |
Jun 12, 2020 | 40.96 | 41.49 | 39.79 | 40.54 | 68,400 | +1.36(+3.47%) |
Jun 11, 2020 | 41.41 | 41.95 | 39.00 | 39.18 | 69,227 | -4.86(-11.04%) |
Jun 10, 2020 | 43.92 | 44.54 | 43.70 | 44.04 | 24,745 | -0.07(-0.16%) |
Jun 09, 2020 | 44.08 | 44.70 | 43.80 | 44.11 | 30,186 | -1.49(-3.27%) |
Jun 08, 2020 | 46.07 | 46.30 | 44.69 | 45.60 | 62,979 | +1.19(+2.68%) |
Jun 05, 2020 | 44.68 | 45.06 | 44.03 | 44.41 | 60,300 | +2.70(+6.47%) |
Jun 04, 2020 | 41.55 | 42.42 | 41.38 | 41.71 | 76,904 | -1.16(-2.71%) |
Jun 03, 2020 | 41.51 | 42.98 | 41.50 | 42.87 | 64,395 | +2.52(+6.25%) |
Jun 02, 2020 | 39.76 | 40.49 | 39.76 | 40.35 | 51,909 | +1.80(+4.67%) |
Jun 01, 2020 | 37.71 | 38.80 | 37.70 | 38.55 | 100,775 | +1.37(+3.68%) |
May 29, 2020 | 37.66 | 37.91 | 36.98 | 37.18 | 25,800 | -0.98(-2.57%) |
May 28, 2020 | 38.63 | 38.90 | 38.16 | 38.16 | 52,536 | -1.44(-3.62%) |
May 27, 2020 | 38.97 | 39.59 | 38.31 | 39.59 | 62,835 | +4.09(+11.54%) |
May 26, 2020 | 35.52 | 35.95 | 35.30 | 35.50 | 28,645 | +1.02(+2.96%) |
May 22, 2020 | 34.58 | 34.76 | 34.00 | 34.48 | 22,200 | -0.02(-0.06%) |
May 21, 2020 | 34.95 | 35.33 | 34.37 | 34.50 | 29,198 | -0.65(-1.85%) |
May 20, 2020 | 34.08 | 35.40 | 34.08 | 35.15 | 69,719 | +1.67(+4.99%) |
May 19, 2020 | 33.66 | 34.16 | 33.03 | 33.48 | 52,047 | -0.59(-1.73%) |
May 18, 2020 | 32.44 | 34.37 | 32.44 | 34.07 | 46,590 | +3.82(+12.63%) |
May 15, 2020 | 30.10 | 30.53 | 29.92 | 30.25 | 25,100 | -0.05(-0.17%) |
May 14, 2020 | 29.18 | 30.30 | 28.42 | 30.30 | 54,413 | -0.65(-2.12%) |
May 13, 2020 | 32.21 | 32.21 | 30.56 | 30.95 | 66,578 | -1.62(-4.96%) |
May 12, 2020 | 33.38 | 33.74 | 32.57 | 32.57 | 24,665 | -1.13(-3.35%) |
May 11, 2020 | 33.73 | 33.73 | 33.31 | 33.70 | 44,643 | -0.49(-1.43%) |
May 08, 2020 | 33.53 | 34.44 | 33.28 | 34.19 | 41,100 | +1.85(+5.72%) |
May 07, 2020 | 32.14 | 32.80 | 32.14 | 32.34 | 50,074 | +0.27(+0.83%) |
May 06, 2020 | 32.74 | 32.92 | 32.08 | 32.08 | 18,671 | -0.89(-2.70%) |
May 05, 2020 | 33.07 | 33.50 | 32.95 | 32.96 | 21,790 | +0.27(+0.84%) |
May 04, 2020 | 32.33 | 33.03 | 32.24 | 32.69 | 28,353 | -0.51(-1.54%) |