Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 51.14 | 52.08 | 50.78 | 52.08 | 464,100 | +0.65(+1.26%) |
Jul 30, 2020 | 50.65 | 51.97 | 50.34 | 51.43 | 449,802 | +0.28(+0.55%) |
Jul 29, 2020 | 48.97 | 51.32 | 48.97 | 51.15 | 504,856 | +2.37(+4.86%) |
Jul 28, 2020 | 49.71 | 49.71 | 48.66 | 48.78 | 262,124 | -0.93(-1.87%) |
Jul 27, 2020 | 47.88 | 49.81 | 47.80 | 49.71 | 228,879 | +1.85(+3.87%) |
Jul 24, 2020 | 48.36 | 48.64 | 47.50 | 47.86 | 257,200 | -0.88(-1.81%) |
Jul 23, 2020 | 49.10 | 49.40 | 47.85 | 48.74 | 396,361 | -0.43(-0.87%) |
Jul 22, 2020 | 50.00 | 50.31 | 49.07 | 49.17 | 249,187 | -1.25(-2.48%) |
Jul 21, 2020 | 50.25 | 50.79 | 49.86 | 50.42 | 253,616 | +0.36(+0.72%) |
Jul 20, 2020 | 50.00 | 51.00 | 49.51 | 50.06 | 319,568 | +0.16(+0.32%) |
Jul 17, 2020 | 49.34 | 50.09 | 48.98 | 49.90 | 375,300 | +0.66(+1.34%) |
Jul 16, 2020 | 48.32 | 49.54 | 48.09 | 49.24 | 273,282 | +0.52(+1.07%) |
Jul 15, 2020 | 49.44 | 49.55 | 47.16 | 48.72 | 322,356 | +1.07(+2.25%) |
Jul 14, 2020 | 47.57 | 47.71 | 46.13 | 47.65 | 262,190 | +0.16(+0.34%) |
Jul 13, 2020 | 47.81 | 49.27 | 47.34 | 47.49 | 353,780 | +0.23(+0.49%) |
Jul 10, 2020 | 46.43 | 47.45 | 46.12 | 47.26 | 320,800 | +1.06(+2.29%) |
Jul 09, 2020 | 45.98 | 46.61 | 45.50 | 46.20 | 346,927 | +0.22(+0.48%) |
Jul 08, 2020 | 45.92 | 46.25 | 45.25 | 45.98 | 360,435 | +0.06(+0.13%) |
Jul 07, 2020 | 44.94 | 46.11 | 44.62 | 45.92 | 459,462 | +0.55(+1.21%) |
Jul 06, 2020 | 44.98 | 45.59 | 44.70 | 45.37 | 307,779 | +0.93(+2.09%) |
Jul 02, 2020 | 44.61 | 45.24 | 44.22 | 44.44 | 321,000 | +0.56(+1.28%) |
Jul 01, 2020 | 43.63 | 45.29 | 43.44 | 43.88 | 524,639 | +0.85(+1.98%) |
Jun 30, 2020 | 40.61 | 43.32 | 40.61 | 43.03 | 550,328 | +2.53(+6.25%) |
Jun 29, 2020 | 39.57 | 40.61 | 39.12 | 40.50 | 334,885 | +1.42(+3.63%) |
Jun 26, 2020 | 40.11 | 40.11 | 38.36 | 39.08 | 571,500 | -0.87(-2.18%) |
Jun 25, 2020 | 40.44 | 40.62 | 38.89 | 39.95 | 487,893 | -0.65(-1.60%) |
Jun 24, 2020 | 41.07 | 41.12 | 39.73 | 40.60 | 543,469 | -0.82(-1.98%) |
Jun 23, 2020 | 41.03 | 41.74 | 40.62 | 41.42 | 384,747 | +0.95(+2.35%) |
Jun 22, 2020 | 40.53 | 40.60 | 39.29 | 40.47 | 346,214 | -0.36(-0.88%) |
Jun 19, 2020 | 40.62 | 41.25 | 40.23 | 40.83 | 926,200 | +0.55(+1.37%) |
Jun 18, 2020 | 39.78 | 41.38 | 39.58 | 40.28 | 266,092 | +0.41(+1.03%) |
Jun 17, 2020 | 41.08 | 41.40 | 39.72 | 39.87 | 285,524 | -1.30(-3.16%) |
Jun 16, 2020 | 41.47 | 42.35 | 39.97 | 41.17 | 330,967 | +0.31(+0.76%) |
Jun 15, 2020 | 38.25 | 41.02 | 38.02 | 40.86 | 437,148 | +1.43(+3.63%) |
Jun 12, 2020 | 40.06 | 40.62 | 38.44 | 39.43 | 515,300 | +0.30(+0.77%) |
Jun 11, 2020 | 39.11 | 40.38 | 38.78 | 39.13 | 587,865 | -1.82(-4.44%) |
Jun 10, 2020 | 42.07 | 42.07 | 39.89 | 40.95 | 472,627 | -0.36(-0.87%) |
Jun 09, 2020 | 40.07 | 41.67 | 39.40 | 41.31 | 1,016,082 | +0.75(+1.85%) |
Jun 08, 2020 | 44.40 | 44.77 | 40.31 | 40.56 | 1,233,974 | -3.44(-7.82%) |
Jun 05, 2020 | 46.76 | 47.70 | 43.42 | 44.00 | 867,500 | -1.68(-3.68%) |
Jun 04, 2020 | 45.94 | 46.49 | 44.26 | 45.68 | 706,283 | -0.07(-0.15%) |
Jun 03, 2020 | 45.10 | 46.54 | 45.05 | 45.75 | 560,707 | +0.31(+0.68%) |
Jun 02, 2020 | 41.01 | 45.50 | 41.01 | 45.44 | 1,063,552 | +4.68(+11.48%) |
Jun 01, 2020 | 38.75 | 40.94 | 38.51 | 40.76 | 566,128 | +1.70(+4.35%) |
May 29, 2020 | 38.53 | 39.61 | 37.57 | 39.06 | 401,900 | +0.16(+0.41%) |
May 28, 2020 | 39.30 | 39.95 | 37.52 | 38.90 | 468,724 | -0.29(-0.74%) |
May 27, 2020 | 39.66 | 39.66 | 37.93 | 39.19 | 518,508 | +0.14(+0.36%) |
May 26, 2020 | 40.44 | 40.85 | 38.96 | 39.05 | 527,455 | -0.23(-0.59%) |
May 22, 2020 | 39.49 | 39.84 | 37.84 | 39.28 | 355,100 | -0.31(-0.78%) |
May 21, 2020 | 39.70 | 40.29 | 38.85 | 39.59 | 398,346 | -0.27(-0.68%) |
May 20, 2020 | 39.65 | 40.35 | 39.37 | 39.86 | 386,125 | +1.11(+2.86%) |
May 19, 2020 | 38.50 | 40.37 | 37.13 | 38.75 | 644,401 | +0.30(+0.78%) |
May 18, 2020 | 36.92 | 38.50 | 36.83 | 38.45 | 729,970 | +2.98(+8.40%) |
May 15, 2020 | 37.15 | 37.34 | 35.36 | 35.47 | 511,200 | -1.84(-4.93%) |
May 14, 2020 | 34.36 | 37.60 | 34.31 | 37.31 | 462,565 | +0.97(+2.67%) |
May 13, 2020 | 37.25 | 37.25 | 34.73 | 36.34 | 615,752 | -0.72(-1.94%) |
May 12, 2020 | 37.92 | 38.50 | 36.89 | 37.06 | 601,370 | -0.79(-2.09%) |
May 11, 2020 | 38.33 | 38.57 | 37.15 | 37.85 | 613,420 | -0.83(-2.15%) |
May 08, 2020 | 38.34 | 38.99 | 37.30 | 38.68 | 801,800 | +0.14(+0.36%) |
May 07, 2020 | 39.50 | 39.50 | 36.00 | 38.54 | 1,570,146 | +3.04(+8.56%) |
May 06, 2020 | 33.22 | 35.59 | 33.22 | 35.50 | 1,212,663 | +2.11(+6.32%) |
May 05, 2020 | 33.35 | 34.14 | 32.16 | 33.39 | 879,870 | +0.50(+1.52%) |
May 04, 2020 | 31.67 | 33.09 | 30.53 | 32.89 | 848,826 | +0.94(+2.94%) |