Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.93 | 50.37 | 47.68 | 48.43 | 853,825 | -1.51(-3.03%) |
Jul 30, 2020 | 50.65 | 50.79 | 49.22 | 49.94 | 1,080,482 | -1.97(-3.80%) |
Jul 29, 2020 | 51.14 | 52.33 | 50.87 | 51.91 | 942,534 | +1.44(+2.86%) |
Jul 28, 2020 | 49.60 | 51.45 | 49.60 | 50.47 | 1,200,737 | +0.59(+1.18%) |
Jul 27, 2020 | 49.44 | 49.96 | 48.43 | 49.88 | 926,542 | +0.04(+0.08%) |
Jul 24, 2020 | 50.51 | 50.97 | 49.57 | 49.84 | 790,828 | -0.82(-1.61%) |
Jul 23, 2020 | 48.77 | 51.64 | 48.27 | 50.66 | 1,303,964 | +1.45(+2.95%) |
Jul 22, 2020 | 47.86 | 49.74 | 47.61 | 49.21 | 1,151,437 | +0.42(+0.86%) |
Jul 21, 2020 | 47.80 | 49.47 | 47.79 | 48.79 | 1,116,845 | +1.67(+3.55%) |
Jul 20, 2020 | 48.79 | 48.98 | 47.05 | 47.12 | 1,290,137 | -1.88(-3.84%) |
Jul 17, 2020 | 51.13 | 51.54 | 48.94 | 49.00 | 977,207 | -2.02(-3.96%) |
Jul 16, 2020 | 49.48 | 52.33 | 49.01 | 51.02 | 1,831,612 | +0.48(+0.95%) |
Jul 15, 2020 | 48.74 | 51.06 | 48.17 | 50.54 | 2,374,702 | +4.25(+9.18%) |
Jul 14, 2020 | 45.09 | 47.02 | 44.11 | 46.29 | 1,311,812 | +1.11(+2.47%) |
Jul 13, 2020 | 44.52 | 46.65 | 42.93 | 45.18 | 1,586,241 | +1.02(+2.30%) |
Jul 10, 2020 | 42.45 | 44.38 | 42.02 | 44.16 | 1,044,926 | +1.85(+4.38%) |
Jul 09, 2020 | 44.53 | 44.54 | 41.57 | 42.31 | 1,759,838 | -2.59(-5.76%) |
Jul 08, 2020 | 44.08 | 45.22 | 43.67 | 44.90 | 1,401,957 | +0.49(+1.10%) |
Jul 07, 2020 | 45.38 | 45.54 | 43.95 | 44.41 | 1,360,738 | -1.87(-4.04%) |
Jul 06, 2020 | 48.51 | 48.51 | 45.29 | 46.28 | 1,694,295 | -0.96(-2.02%) |
Jul 02, 2020 | 48.11 | 49.06 | 46.36 | 47.24 | 1,514,339 | +0.77(+1.65%) |
Jul 01, 2020 | 47.66 | 50.01 | 46.15 | 46.47 | 1,478,490 | -1.35(-2.83%) |
Jun 30, 2020 | 48.36 | 48.66 | 46.81 | 47.82 | 1,131,178 | -0.62(-1.27%) |
Jun 29, 2020 | 45.34 | 48.70 | 44.98 | 48.44 | 2,170,556 | +3.99(+8.98%) |
Jun 26, 2020 | 46.07 | 46.86 | 43.99 | 44.45 | 2,583,882 | -2.21(-4.74%) |
Jun 25, 2020 | 46.20 | 47.30 | 45.42 | 46.66 | 1,694,762 | -0.72(-1.51%) |
Jun 24, 2020 | 47.48 | 47.96 | 46.49 | 47.38 | 2,105,284 | -1.59(-3.25%) |
Jun 23, 2020 | 48.57 | 49.41 | 46.73 | 48.97 | 1,718,613 | +1.69(+3.58%) |
Jun 22, 2020 | 46.45 | 48.11 | 45.40 | 47.28 | 1,682,045 | +0.65(+1.39%) |
Jun 19, 2020 | 50.29 | 50.58 | 46.60 | 46.63 | 3,098,609 | -2.86(-5.77%) |
Jun 18, 2020 | 48.53 | 50.59 | 47.80 | 49.49 | 1,215,108 | +0.13(+0.26%) |
Jun 17, 2020 | 51.76 | 52.31 | 49.35 | 49.36 | 1,730,326 | -2.97(-5.67%) |
Jun 16, 2020 | 53.91 | 54.20 | 50.40 | 52.32 | 2,475,905 | +2.39(+4.78%) |
Jun 15, 2020 | 47.27 | 50.09 | 46.66 | 49.93 | 2,285,335 | +0.56(+1.13%) |
Jun 12, 2020 | 53.75 | 54.62 | 45.95 | 49.38 | 5,838,829 | -3.10(-5.90%) |
Jun 11, 2020 | 53.55 | 55.68 | 51.97 | 52.47 | 2,612,969 | -6.86(-11.56%) |
Jun 10, 2020 | 62.10 | 62.28 | 58.77 | 59.33 | 1,910,198 | -3.95(-6.24%) |
Jun 09, 2020 | 65.74 | 66.14 | 61.52 | 63.28 | 2,180,147 | -5.85(-8.47%) |
Jun 08, 2020 | 64.07 | 69.48 | 63.30 | 69.13 | 2,926,554 | +6.68(+10.69%) |
Jun 05, 2020 | 62.65 | 64.14 | 61.36 | 62.45 | 2,243,678 | +5.59(+9.84%) |
Jun 04, 2020 | 54.27 | 57.21 | 52.32 | 56.86 | 2,201,895 | +2.11(+3.85%) |
Jun 03, 2020 | 51.18 | 55.17 | 50.95 | 54.75 | 2,122,077 | +5.37(+10.88%) |
Jun 02, 2020 | 48.37 | 49.93 | 47.63 | 49.38 | 1,294,927 | +1.98(+4.18%) |
Jun 01, 2020 | 45.29 | 48.83 | 45.19 | 47.40 | 1,597,213 | +2.14(+4.73%) |
May 29, 2020 | 48.21 | 48.21 | 44.71 | 45.26 | 7,531,610 | -4.07(-8.25%) |
May 28, 2020 | 53.72 | 53.94 | 48.80 | 49.33 | 1,955,611 | -4.27(-7.97%) |
May 27, 2020 | 52.53 | 55.05 | 51.35 | 53.60 | 2,660,098 | +4.00(+8.07%) |
May 26, 2020 | 47.52 | 50.05 | 47.28 | 49.60 | 2,183,115 | +5.65(+12.87%) |
May 22, 2020 | 44.29 | 44.99 | 43.06 | 43.94 | 1,282,346 | -0.16(-0.36%) |
May 21, 2020 | 41.97 | 44.69 | 40.31 | 44.10 | 2,139,211 | +2.31(+5.53%) |
May 20, 2020 | 42.15 | 43.37 | 41.59 | 41.79 | 1,715,979 | +0.34(+0.82%) |
May 19, 2020 | 43.73 | 44.25 | 41.19 | 41.45 | 1,577,340 | -2.82(-6.36%) |
May 18, 2020 | 43.17 | 45.36 | 42.74 | 44.27 | 1,990,535 | +4.25(+10.62%) |
May 15, 2020 | 39.95 | 41.93 | 39.17 | 40.02 | 1,627,573 | -1.02(-2.47%) |
May 14, 2020 | 37.82 | 41.05 | 36.17 | 41.04 | 1,745,807 | +1.70(+4.33%) |
May 13, 2020 | 41.04 | 41.04 | 37.95 | 39.33 | 1,810,055 | -2.62(-6.24%) |
May 12, 2020 | 44.21 | 45.09 | 41.92 | 41.95 | 1,268,222 | -1.37(-3.17%) |
May 11, 2020 | 44.58 | 44.76 | 41.71 | 43.32 | 2,080,278 | -2.48(-5.41%) |
May 08, 2020 | 44.38 | 45.88 | 43.56 | 45.80 | 1,297,216 | +3.07(+7.17%) |
May 07, 2020 | 42.90 | 45.10 | 42.69 | 42.74 | 1,398,130 | +0.44(+1.04%) |
May 06, 2020 | 44.47 | 45.40 | 41.17 | 42.30 | 1,485,775 | -1.76(-4.00%) |
May 05, 2020 | 45.44 | 47.36 | 43.75 | 44.06 | 1,554,187 | -0.16(-0.36%) |
May 04, 2020 | 42.88 | 45.47 | 41.57 | 44.22 | 1,317,109 | -0.24(-0.54%) |