Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.19 | 49.50 | 47.56 | 47.83 | 1,256,657 | -1.59(-3.21%) |
Jul 30, 2020 | 50.48 | 50.55 | 49.19 | 49.42 | 1,231,846 | -1.72(-3.37%) |
Jul 29, 2020 | 50.66 | 51.45 | 50.14 | 51.14 | 866,918 | +0.53(+1.05%) |
Jul 28, 2020 | 51.13 | 51.45 | 50.56 | 50.61 | 784,105 | -0.51(-0.99%) |
Jul 27, 2020 | 50.06 | 51.30 | 49.85 | 51.11 | 492,120 | +0.78(+1.54%) |
Jul 24, 2020 | 50.88 | 50.88 | 49.82 | 50.34 | 447,191 | -0.53(-1.05%) |
Jul 23, 2020 | 51.08 | 51.42 | 50.72 | 50.87 | 705,767 | -0.12(-0.23%) |
Jul 22, 2020 | 51.51 | 51.57 | 50.81 | 50.99 | 506,478 | -0.47(-0.91%) |
Jul 21, 2020 | 52.50 | 52.73 | 51.02 | 51.45 | 654,182 | -0.62(-1.20%) |
Jul 20, 2020 | 52.74 | 52.90 | 52.03 | 52.08 | 875,054 | -0.73(-1.38%) |
Jul 17, 2020 | 52.47 | 53.07 | 52.09 | 52.81 | 553,501 | +0.65(+1.25%) |
Jul 16, 2020 | 52.70 | 52.83 | 51.60 | 52.16 | 680,662 | -0.25(-0.48%) |
Jul 15, 2020 | 51.67 | 52.53 | 51.54 | 52.41 | 777,967 | +1.67(+3.29%) |
Jul 14, 2020 | 50.23 | 50.80 | 50.02 | 50.74 | 635,027 | +0.65(+1.30%) |
Jul 13, 2020 | 50.01 | 50.95 | 49.88 | 50.09 | 1,088,840 | +0.32(+0.65%) |
Jul 10, 2020 | 48.87 | 49.91 | 48.49 | 49.77 | 688,856 | +0.82(+1.68%) |
Jul 09, 2020 | 49.81 | 49.89 | 48.29 | 48.95 | 860,340 | -0.60(-1.22%) |
Jul 08, 2020 | 49.94 | 49.94 | 48.95 | 49.55 | 548,009 | -0.24(-0.49%) |
Jul 07, 2020 | 49.42 | 50.34 | 49.35 | 49.79 | 1,000,803 | -0.08(-0.16%) |
Jul 06, 2020 | 49.67 | 50.24 | 49.45 | 49.88 | 1,241,003 | +0.09(+0.18%) |
Jul 02, 2020 | 50.25 | 51.13 | 49.64 | 49.79 | 1,108,665 | +0.32(+0.66%) |
Jul 01, 2020 | 49.70 | 49.87 | 49.21 | 49.46 | 668,333 | -0.40(-0.80%) |
Jun 30, 2020 | 49.05 | 50.12 | 48.72 | 49.86 | 647,001 | +0.64(+1.30%) |
Jun 29, 2020 | 49.05 | 49.50 | 48.61 | 49.22 | 696,917 | +0.56(+1.15%) |
Jun 26, 2020 | 49.29 | 49.29 | 48.04 | 48.66 | 868,220 | -0.71(-1.44%) |
Jun 25, 2020 | 48.56 | 49.46 | 48.10 | 49.37 | 540,906 | +0.70(+1.45%) |
Jun 24, 2020 | 49.06 | 49.32 | 47.87 | 48.67 | 1,075,379 | -1.01(-2.03%) |
Jun 23, 2020 | 50.16 | 50.30 | 49.59 | 49.68 | 523,797 | -0.10(-0.20%) |
Jun 22, 2020 | 49.71 | 49.90 | 48.88 | 49.78 | 659,195 | +0.28(+0.56%) |
Jun 19, 2020 | 50.07 | 50.50 | 49.14 | 49.50 | 1,681,899 | +0.27(+0.55%) |
Jun 18, 2020 | 48.18 | 49.27 | 48.18 | 49.23 | 793,325 | +0.61(+1.26%) |
Jun 17, 2020 | 48.78 | 49.31 | 48.44 | 48.61 | 906,722 | +0.38(+0.79%) |
Jun 16, 2020 | 48.61 | 48.90 | 47.11 | 48.23 | 740,985 | +0.88(+1.85%) |
Jun 15, 2020 | 45.83 | 47.84 | 45.23 | 47.36 | 1,059,267 | +0.91(+1.96%) |
Jun 12, 2020 | 47.41 | 48.79 | 45.38 | 46.45 | 2,104,258 | +0.24(+0.53%) |
Jun 11, 2020 | 47.24 | 47.48 | 45.92 | 46.20 | 959,705 | -2.01(-4.17%) |
Jun 10, 2020 | 50.76 | 50.83 | 48.17 | 48.22 | 1,599,521 | -2.26(-4.49%) |
Jun 09, 2020 | 51.96 | 52.16 | 50.44 | 50.48 | 1,023,965 | -1.60(-3.07%) |
Jun 08, 2020 | 50.17 | 52.55 | 50.17 | 52.08 | 1,046,591 | +1.91(+3.81%) |
Jun 05, 2020 | 50.40 | 51.26 | 49.88 | 50.16 | 982,179 | +0.34(+0.69%) |
Jun 04, 2020 | 49.60 | 50.37 | 49.26 | 49.82 | 1,069,604 | -0.28(-0.56%) |
Jun 03, 2020 | 51.19 | 51.94 | 50.06 | 50.10 | 944,064 | -0.76(-1.49%) |
Jun 02, 2020 | 49.42 | 50.95 | 49.09 | 50.86 | 787,177 | +0.85(+1.70%) |
Jun 01, 2020 | 49.13 | 50.40 | 49.06 | 50.01 | 715,224 | +0.60(+1.22%) |
May 29, 2020 | 49.71 | 50.07 | 48.03 | 49.41 | 1,380,483 | -0.23(-0.47%) |
May 28, 2020 | 50.09 | 50.75 | 49.54 | 49.64 | 597,450 | -0.25(-0.50%) |
May 27, 2020 | 49.30 | 49.99 | 48.72 | 49.89 | 989,437 | +0.59(+1.20%) |
May 26, 2020 | 49.84 | 50.62 | 49.23 | 49.30 | 618,554 | +0.53(+1.09%) |
May 22, 2020 | 48.82 | 49.04 | 48.38 | 48.77 | 414,282 | -0.05(-0.09%) |
May 21, 2020 | 49.16 | 49.57 | 48.59 | 48.81 | 556,540 | -0.67(-1.36%) |
May 20, 2020 | 49.73 | 50.46 | 49.30 | 49.48 | 1,130,493 | +0.04(+0.07%) |
May 19, 2020 | 49.19 | 50.00 | 49.12 | 49.45 | 691,163 | +0.07(+0.15%) |
May 18, 2020 | 48.55 | 49.75 | 48.31 | 49.38 | 903,406 | +1.98(+4.17%) |
May 15, 2020 | 46.49 | 47.43 | 45.88 | 47.40 | 1,327,663 | +0.69(+1.48%) |
May 14, 2020 | 46.57 | 46.71 | 45.62 | 46.71 | 1,040,869 | -0.15(-0.33%) |
May 13, 2020 | 47.51 | 47.79 | 46.30 | 46.86 | 1,206,328 | -0.34(-0.72%) |
May 12, 2020 | 48.29 | 48.48 | 47.19 | 47.20 | 910,307 | -0.77(-1.61%) |
May 11, 2020 | 47.32 | 48.35 | 46.92 | 47.98 | 796,933 | +0.68(+1.44%) |
May 08, 2020 | 46.83 | 47.37 | 46.51 | 47.29 | 548,629 | +0.85(+1.84%) |
May 07, 2020 | 47.48 | 47.70 | 46.11 | 46.44 | 1,028,703 | -0.57(-1.20%) |
May 06, 2020 | 46.85 | 47.55 | 46.47 | 47.01 | 734,526 | +0.34(+0.73%) |
May 05, 2020 | 46.62 | 47.18 | 46.57 | 46.66 | 667,054 | +0.60(+1.31%) |
May 04, 2020 | 47.39 | 47.39 | 45.96 | 46.06 | 950,058 | -1.27(-2.68%) |