Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.70 | 43.22 | 41.91 | 42.19 | 126,700 | -0.61(-1.43%) |
Jul 30, 2020 | 42.37 | 43.64 | 41.73 | 42.80 | 89,176 | -0.14(-0.33%) |
Jul 29, 2020 | 41.84 | 43.55 | 41.62 | 42.94 | 145,314 | +1.18(+2.83%) |
Jul 28, 2020 | 42.09 | 42.45 | 41.38 | 41.76 | 101,989 | -0.56(-1.32%) |
Jul 27, 2020 | 41.27 | 42.56 | 41.24 | 42.32 | 58,319 | +1.02(+2.47%) |
Jul 24, 2020 | 41.18 | 41.87 | 40.59 | 41.30 | 129,700 | -0.41(-0.98%) |
Jul 23, 2020 | 41.33 | 42.34 | 40.74 | 41.71 | 130,076 | +0.36(+0.87%) |
Jul 22, 2020 | 42.31 | 43.04 | 41.21 | 41.35 | 103,493 | -1.39(-3.25%) |
Jul 21, 2020 | 42.96 | 43.73 | 41.92 | 42.74 | 166,132 | +0.16(+0.38%) |
Jul 20, 2020 | 43.75 | 44.25 | 42.40 | 42.58 | 176,876 | -1.43(-3.25%) |
Jul 17, 2020 | 43.48 | 45.08 | 43.23 | 44.01 | 106,800 | +0.40(+0.92%) |
Jul 16, 2020 | 44.38 | 45.07 | 43.19 | 43.61 | 48,090 | -1.12(-2.50%) |
Jul 15, 2020 | 43.08 | 45.17 | 42.40 | 44.73 | 192,322 | +2.54(+6.02%) |
Jul 14, 2020 | 42.44 | 42.76 | 40.78 | 42.19 | 175,441 | -0.27(-0.64%) |
Jul 13, 2020 | 42.95 | 44.00 | 42.34 | 42.46 | 84,632 | -0.15(-0.35%) |
Jul 10, 2020 | 42.19 | 43.33 | 41.68 | 42.61 | 111,400 | +0.32(+0.76%) |
Jul 09, 2020 | 42.56 | 43.15 | 41.35 | 42.29 | 83,237 | -0.41(-0.96%) |
Jul 08, 2020 | 40.73 | 42.88 | 40.40 | 42.70 | 147,968 | +1.91(+4.68%) |
Jul 07, 2020 | 43.50 | 43.51 | 40.59 | 40.79 | 106,037 | -2.96(-6.77%) |
Jul 06, 2020 | 44.96 | 45.20 | 43.54 | 43.75 | 153,337 | -0.36(-0.82%) |
Jul 02, 2020 | 44.69 | 45.10 | 43.46 | 44.11 | 125,600 | +0.01(+0.02%) |
Jul 01, 2020 | 43.78 | 44.68 | 43.68 | 44.10 | 109,484 | +0.34(+0.78%) |
Jun 30, 2020 | 43.65 | 44.32 | 41.66 | 43.76 | 182,742 | +0.09(+0.21%) |
Jun 29, 2020 | 41.29 | 43.90 | 39.98 | 43.67 | 256,446 | +2.87(+7.03%) |
Jun 26, 2020 | 44.00 | 44.34 | 40.38 | 40.80 | 592,100 | -3.28(-7.44%) |
Jun 25, 2020 | 44.93 | 45.36 | 43.56 | 44.08 | 213,688 | -0.67(-1.50%) |
Jun 24, 2020 | 45.35 | 45.66 | 43.92 | 44.75 | 151,380 | -0.63(-1.39%) |
Jun 23, 2020 | 46.20 | 47.12 | 44.99 | 45.38 | 145,459 | +0.11(+0.24%) |
Jun 22, 2020 | 46.54 | 47.29 | 43.85 | 45.27 | 246,787 | -1.06(-2.29%) |
Jun 19, 2020 | 47.39 | 47.49 | 46.10 | 46.33 | 565,600 | -0.34(-0.73%) |
Jun 18, 2020 | 46.87 | 47.90 | 45.35 | 46.67 | 946,803 | -3.00(-6.04%) |
Jun 17, 2020 | 50.55 | 51.30 | 49.28 | 49.67 | 104,803 | -0.53(-1.06%) |
Jun 16, 2020 | 49.57 | 50.42 | 48.50 | 50.20 | 148,343 | +1.71(+3.53%) |
Jun 15, 2020 | 46.76 | 49.18 | 46.67 | 48.49 | 119,477 | +0.87(+1.83%) |
Jun 12, 2020 | 47.37 | 48.93 | 45.77 | 47.62 | 90,200 | +1.66(+3.61%) |
Jun 11, 2020 | 48.20 | 48.20 | 45.80 | 45.96 | 128,030 | -2.67(-5.49%) |
Jun 10, 2020 | 47.93 | 49.08 | 47.93 | 48.63 | 58,531 | +0.58(+1.21%) |
Jun 09, 2020 | 49.73 | 50.31 | 47.80 | 48.05 | 62,039 | -2.14(-4.26%) |
Jun 08, 2020 | 49.42 | 50.72 | 48.50 | 50.19 | 129,040 | +1.93(+4.00%) |
Jun 05, 2020 | 48.40 | 49.31 | 47.36 | 48.26 | 171,200 | +0.90(+1.90%) |
Jun 04, 2020 | 46.41 | 48.69 | 45.98 | 47.36 | 68,501 | +0.49(+1.05%) |
Jun 03, 2020 | 47.47 | 48.43 | 45.91 | 46.87 | 70,894 | -0.10(-0.21%) |
Jun 02, 2020 | 46.33 | 47.25 | 45.33 | 46.97 | 58,533 | +0.67(+1.45%) |
Jun 01, 2020 | 45.87 | 47.31 | 45.60 | 46.30 | 79,778 | +0.17(+0.37%) |
May 29, 2020 | 46.16 | 46.83 | 45.31 | 46.13 | 56,400 | -0.23(-0.50%) |
May 28, 2020 | 46.55 | 48.01 | 45.50 | 46.36 | 144,003 | +0.44(+0.96%) |
May 27, 2020 | 46.01 | 47.00 | 42.85 | 45.92 | 106,004 | -0.06(-0.13%) |
May 26, 2020 | 47.50 | 47.66 | 45.70 | 45.98 | 66,553 | -0.77(-1.65%) |
May 22, 2020 | 46.55 | 47.34 | 46.15 | 46.75 | 32,800 | +0.11(+0.24%) |
May 21, 2020 | 46.27 | 47.06 | 45.21 | 46.64 | 55,137 | -0.04(-0.09%) |
May 20, 2020 | 47.46 | 47.70 | 46.40 | 46.68 | 45,922 | +0.15(+0.32%) |
May 19, 2020 | 47.43 | 48.41 | 46.38 | 46.53 | 54,919 | -0.77(-1.63%) |
May 18, 2020 | 48.01 | 49.49 | 46.87 | 47.30 | 67,640 | +1.04(+2.25%) |
May 15, 2020 | 42.95 | 46.42 | 42.95 | 46.26 | 135,800 | +3.25(+7.56%) |
May 14, 2020 | 42.19 | 44.27 | 40.98 | 43.01 | 100,319 | +0.22(+0.51%) |
May 13, 2020 | 44.79 | 45.60 | 42.63 | 42.79 | 101,237 | -2.93(-6.41%) |
May 12, 2020 | 45.59 | 46.22 | 44.64 | 45.72 | 105,343 | +0.06(+0.13%) |
May 11, 2020 | 44.51 | 46.20 | 44.43 | 45.66 | 96,377 | +0.54(+1.20%) |
May 08, 2020 | 46.03 | 46.31 | 44.65 | 45.12 | 78,400 | +0.11(+0.24%) |
May 07, 2020 | 45.36 | 49.20 | 44.69 | 45.01 | 120,047 | +0.75(+1.69%) |
May 06, 2020 | 44.73 | 45.28 | 42.91 | 44.26 | 170,632 | -1.80(-3.91%) |
May 05, 2020 | 43.02 | 47.34 | 43.02 | 46.06 | 92,772 | +3.01(+6.99%) |
May 04, 2020 | 43.83 | 45.02 | 42.33 | 43.05 | 88,420 | -1.42(-3.19%) |