Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.65 | 48.65 | 46.66 | 47.76 | 1,113,357 | -1.11(-2.28%) |
Jul 30, 2020 | 49.25 | 49.32 | 47.79 | 48.87 | 598,984 | -0.97(-1.94%) |
Jul 29, 2020 | 49.58 | 50.00 | 49.19 | 49.84 | 585,675 | +0.83(+1.69%) |
Jul 28, 2020 | 49.31 | 49.90 | 48.83 | 49.01 | 506,014 | -0.20(-0.40%) |
Jul 27, 2020 | 49.44 | 49.53 | 48.08 | 49.21 | 794,641 | -0.88(-1.75%) |
Jul 24, 2020 | 50.25 | 50.65 | 49.55 | 50.09 | 616,979 | -1.02(-2.01%) |
Jul 23, 2020 | 51.40 | 51.61 | 50.27 | 51.11 | 452,284 | -0.79(-1.51%) |
Jul 22, 2020 | 50.77 | 52.24 | 50.53 | 51.90 | 672,860 | +0.49(+0.95%) |
Jul 21, 2020 | 51.19 | 51.86 | 50.62 | 51.41 | 464,750 | +0.83(+1.63%) |
Jul 20, 2020 | 52.05 | 52.57 | 50.22 | 50.59 | 520,206 | -1.77(-3.38%) |
Jul 17, 2020 | 53.25 | 53.51 | 51.53 | 52.36 | 589,341 | -1.56(-2.90%) |
Jul 16, 2020 | 52.80 | 54.01 | 51.74 | 53.92 | 891,118 | +0.12(+0.22%) |
Jul 15, 2020 | 51.67 | 53.88 | 51.20 | 53.80 | 1,331,984 | +4.77(+9.72%) |
Jul 14, 2020 | 48.52 | 49.33 | 47.90 | 49.03 | 342,051 | +0.13(+0.26%) |
Jul 13, 2020 | 49.88 | 50.61 | 48.80 | 48.90 | 867,388 | -0.71(-1.42%) |
Jul 10, 2020 | 48.34 | 49.74 | 47.96 | 49.61 | 871,851 | +0.97(+1.98%) |
Jul 09, 2020 | 50.64 | 50.64 | 47.67 | 48.65 | 801,292 | -1.69(-3.36%) |
Jul 08, 2020 | 49.59 | 50.40 | 48.74 | 50.34 | 1,019,018 | +0.75(+1.50%) |
Jul 07, 2020 | 51.29 | 51.48 | 49.41 | 49.59 | 723,159 | -2.49(-4.78%) |
Jul 06, 2020 | 53.13 | 53.87 | 51.08 | 52.08 | 1,380,463 | +0.75(+1.45%) |
Jul 02, 2020 | 52.15 | 52.85 | 50.09 | 51.33 | 916,976 | +0.45(+0.88%) |
Jul 01, 2020 | 50.99 | 52.46 | 50.67 | 50.88 | 702,678 | +0.85(+1.69%) |
Jun 30, 2020 | 49.88 | 50.45 | 49.01 | 50.04 | 778,444 | -0.22(-0.44%) |
Jun 29, 2020 | 47.54 | 50.65 | 46.58 | 50.26 | 1,031,143 | +3.19(+6.79%) |
Jun 26, 2020 | 48.42 | 48.90 | 46.67 | 47.06 | 1,331,948 | -1.86(-3.80%) |
Jun 25, 2020 | 48.85 | 49.25 | 47.63 | 48.92 | 977,925 | -0.75(-1.50%) |
Jun 24, 2020 | 51.94 | 51.94 | 49.34 | 49.67 | 1,359,678 | -3.18(-6.02%) |
Jun 23, 2020 | 53.57 | 53.73 | 51.85 | 52.85 | 746,177 | -0.20(-0.38%) |
Jun 22, 2020 | 52.28 | 53.28 | 51.10 | 53.05 | 695,676 | +0.28(+0.53%) |
Jun 19, 2020 | 56.15 | 56.22 | 52.40 | 52.78 | 963,710 | -2.53(-4.57%) |
Jun 18, 2020 | 53.74 | 56.47 | 53.40 | 55.30 | 593,199 | +0.70(+1.28%) |
Jun 17, 2020 | 55.92 | 56.44 | 54.52 | 54.61 | 814,883 | -1.74(-3.09%) |
Jun 16, 2020 | 58.22 | 58.57 | 54.84 | 56.35 | 935,359 | +1.17(+2.13%) |
Jun 15, 2020 | 52.76 | 56.11 | 52.36 | 55.17 | 805,434 | -0.47(-0.84%) |
Jun 12, 2020 | 57.58 | 57.71 | 54.34 | 55.64 | 914,464 | +1.67(+3.10%) |
Jun 11, 2020 | 54.24 | 56.88 | 53.73 | 53.97 | 1,240,861 | -5.55(-9.33%) |
Jun 10, 2020 | 62.02 | 62.20 | 58.35 | 59.52 | 1,184,709 | -3.13(-5.00%) |
Jun 09, 2020 | 65.10 | 65.10 | 61.89 | 62.66 | 1,745,016 | -4.51(-6.71%) |
Jun 08, 2020 | 67.75 | 67.80 | 65.01 | 67.16 | 2,439,578 | +3.99(+6.32%) |
Jun 05, 2020 | 66.01 | 67.83 | 62.86 | 63.17 | 3,439,869 | +2.25(+3.69%) |
Jun 04, 2020 | 59.87 | 61.28 | 57.97 | 60.92 | 1,292,384 | +1.32(+2.22%) |
Jun 03, 2020 | 58.00 | 60.87 | 57.84 | 59.60 | 1,288,422 | +2.50(+4.37%) |
Jun 02, 2020 | 56.87 | 57.45 | 55.60 | 57.10 | 1,303,517 | +1.19(+2.14%) |
Jun 01, 2020 | 54.81 | 56.53 | 54.34 | 55.91 | 1,374,061 | +1.09(+2.00%) |
May 29, 2020 | 54.30 | 55.44 | 53.69 | 54.81 | 859,289 | -0.42(-0.76%) |
May 28, 2020 | 56.87 | 56.95 | 54.89 | 55.23 | 1,044,399 | -1.39(-2.46%) |
May 27, 2020 | 58.71 | 58.81 | 54.34 | 56.63 | 1,417,661 | +0.37(+0.65%) |
May 26, 2020 | 57.53 | 58.50 | 55.83 | 56.26 | 1,189,730 | +3.78(+7.21%) |
May 22, 2020 | 53.40 | 53.53 | 51.77 | 52.48 | 638,386 | -0.70(-1.31%) |
May 21, 2020 | 53.97 | 54.29 | 52.35 | 53.17 | 700,749 | -0.49(-0.91%) |
May 20, 2020 | 54.94 | 55.94 | 53.53 | 53.66 | 1,426,477 | +0.12(+0.22%) |
May 19, 2020 | 53.24 | 55.36 | 51.34 | 53.54 | 1,206,464 | +0.17(+0.32%) |
May 18, 2020 | 49.75 | 54.45 | 49.71 | 53.37 | 1,628,467 | +6.53(+13.93%) |
May 15, 2020 | 45.96 | 47.82 | 45.32 | 46.84 | 728,636 | +0.39(+0.84%) |
May 14, 2020 | 43.21 | 46.97 | 41.66 | 46.46 | 1,104,780 | +2.33(+5.28%) |
May 13, 2020 | 46.71 | 47.49 | 43.79 | 44.13 | 1,939,965 | -2.66(-5.68%) |
May 12, 2020 | 50.00 | 50.42 | 46.75 | 46.79 | 1,163,831 | -2.95(-5.92%) |
May 11, 2020 | 51.76 | 51.84 | 49.71 | 49.73 | 1,271,928 | -3.09(-5.86%) |
May 08, 2020 | 50.72 | 52.96 | 50.65 | 52.83 | 1,134,161 | +2.68(+5.34%) |
May 07, 2020 | 50.75 | 53.20 | 48.89 | 50.15 | 1,976,201 | +0.20(+0.40%) |
May 06, 2020 | 51.64 | 51.77 | 49.77 | 49.95 | 982,155 | -0.96(-1.88%) |
May 05, 2020 | 52.24 | 53.48 | 50.52 | 50.90 | 1,025,955 | -0.67(-1.29%) |
May 04, 2020 | 49.73 | 52.20 | 48.68 | 51.57 | 1,199,447 | +0.30(+0.58%) |