Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.14 | 49.45 | 47.51 | 47.78 | 1,257,872 | -1.59(-3.21%) |
Jul 30, 2020 | 50.43 | 50.50 | 49.14 | 49.37 | 1,233,037 | -1.72(-3.37%) |
Jul 29, 2020 | 50.61 | 51.40 | 50.09 | 51.09 | 867,756 | +0.53(+1.05%) |
Jul 28, 2020 | 51.08 | 51.40 | 50.51 | 50.56 | 784,863 | -0.50(-0.99%) |
Jul 27, 2020 | 50.01 | 51.25 | 49.80 | 51.06 | 492,596 | +0.77(+1.54%) |
Jul 24, 2020 | 50.83 | 50.83 | 49.77 | 50.29 | 447,623 | -0.53(-1.05%) |
Jul 23, 2020 | 51.04 | 51.37 | 50.67 | 50.82 | 706,449 | -0.12(-0.23%) |
Jul 22, 2020 | 51.46 | 51.52 | 50.76 | 50.94 | 506,968 | -0.47(-0.91%) |
Jul 21, 2020 | 52.45 | 52.68 | 50.97 | 51.40 | 654,815 | -0.62(-1.20%) |
Jul 20, 2020 | 52.68 | 52.85 | 51.98 | 52.03 | 875,900 | -0.73(-1.38%) |
Jul 17, 2020 | 52.42 | 53.02 | 52.04 | 52.76 | 554,036 | +0.65(+1.25%) |
Jul 16, 2020 | 52.65 | 52.78 | 51.55 | 52.11 | 681,320 | -0.25(-0.48%) |
Jul 15, 2020 | 51.62 | 52.48 | 51.49 | 52.36 | 778,719 | +1.67(+3.29%) |
Jul 14, 2020 | 50.18 | 50.76 | 49.97 | 50.69 | 635,641 | +0.65(+1.30%) |
Jul 13, 2020 | 49.96 | 50.90 | 49.84 | 50.04 | 1,089,893 | +0.32(+0.65%) |
Jul 10, 2020 | 48.83 | 49.86 | 48.44 | 49.72 | 689,522 | +0.82(+1.68%) |
Jul 09, 2020 | 49.76 | 49.85 | 48.24 | 48.90 | 861,172 | -0.60(-1.22%) |
Jul 08, 2020 | 49.89 | 49.89 | 48.90 | 49.50 | 548,539 | -0.24(-0.49%) |
Jul 07, 2020 | 49.37 | 50.29 | 49.30 | 49.75 | 1,001,771 | -0.08(-0.16%) |
Jul 06, 2020 | 49.62 | 50.19 | 49.40 | 49.83 | 1,242,203 | +0.09(+0.18%) |
Jul 02, 2020 | 50.21 | 51.08 | 49.59 | 49.74 | 1,109,737 | +0.32(+0.66%) |
Jul 01, 2020 | 49.65 | 49.82 | 49.16 | 49.41 | 668,979 | -0.40(-0.80%) |
Jun 30, 2020 | 49.01 | 50.07 | 48.67 | 49.81 | 647,626 | +0.64(+1.30%) |
Jun 29, 2020 | 49.01 | 49.45 | 48.57 | 49.17 | 697,591 | +0.56(+1.15%) |
Jun 26, 2020 | 49.24 | 49.24 | 47.99 | 48.61 | 869,059 | -0.71(-1.44%) |
Jun 25, 2020 | 48.51 | 49.41 | 48.05 | 49.32 | 541,429 | +0.70(+1.45%) |
Jun 24, 2020 | 49.02 | 49.27 | 47.83 | 48.62 | 1,076,418 | -1.01(-2.03%) |
Jun 23, 2020 | 50.12 | 50.25 | 49.54 | 49.63 | 524,304 | -0.10(-0.20%) |
Jun 22, 2020 | 49.67 | 49.85 | 48.84 | 49.73 | 659,832 | +0.28(+0.56%) |
Jun 19, 2020 | 50.03 | 50.45 | 49.09 | 49.45 | 1,683,525 | +0.27(+0.55%) |
Jun 18, 2020 | 48.13 | 49.22 | 48.13 | 49.18 | 794,092 | +0.61(+1.26%) |
Jun 17, 2020 | 48.73 | 49.26 | 48.39 | 48.57 | 907,599 | +0.38(+0.79%) |
Jun 16, 2020 | 48.57 | 48.85 | 47.06 | 48.19 | 741,702 | +0.87(+1.85%) |
Jun 15, 2020 | 45.79 | 47.79 | 45.19 | 47.31 | 1,060,291 | +0.91(+1.96%) |
Jun 12, 2020 | 47.37 | 48.75 | 45.34 | 46.40 | 2,106,293 | +0.24(+0.53%) |
Jun 11, 2020 | 47.20 | 47.43 | 45.87 | 46.16 | 960,633 | -2.01(-4.17%) |
Jun 10, 2020 | 50.71 | 50.78 | 48.12 | 48.17 | 1,601,068 | -2.26(-4.49%) |
Jun 09, 2020 | 51.91 | 52.11 | 50.39 | 50.43 | 1,024,955 | -1.60(-3.07%) |
Jun 08, 2020 | 50.12 | 52.50 | 50.12 | 52.03 | 1,047,603 | +1.91(+3.81%) |
Jun 05, 2020 | 50.35 | 51.21 | 49.83 | 50.12 | 983,129 | +0.34(+0.69%) |
Jun 04, 2020 | 49.55 | 50.32 | 49.21 | 49.77 | 1,070,638 | -0.28(-0.56%) |
Jun 03, 2020 | 51.14 | 51.89 | 50.01 | 50.05 | 944,976 | -0.76(-1.49%) |
Jun 02, 2020 | 49.37 | 50.90 | 49.04 | 50.81 | 787,938 | +0.85(+1.70%) |
Jun 01, 2020 | 49.08 | 50.35 | 49.02 | 49.96 | 715,915 | +0.60(+1.22%) |
May 29, 2020 | 49.67 | 50.02 | 47.98 | 49.36 | 1,381,818 | -0.23(-0.47%) |
May 28, 2020 | 50.04 | 50.70 | 49.49 | 49.59 | 598,027 | -0.25(-0.50%) |
May 27, 2020 | 49.25 | 49.94 | 48.67 | 49.84 | 990,394 | +0.59(+1.20%) |
May 26, 2020 | 49.79 | 50.57 | 49.19 | 49.25 | 619,152 | +0.53(+1.09%) |
May 22, 2020 | 48.77 | 48.99 | 48.33 | 48.72 | 414,683 | -0.04(-0.09%) |
May 21, 2020 | 49.11 | 49.53 | 48.54 | 48.76 | 557,078 | -0.67(-1.36%) |
May 20, 2020 | 49.68 | 50.42 | 49.25 | 49.44 | 1,131,586 | +0.04(+0.07%) |
May 19, 2020 | 49.14 | 49.95 | 49.07 | 49.40 | 691,831 | +0.07(+0.15%) |
May 18, 2020 | 48.50 | 49.70 | 48.26 | 49.33 | 904,280 | +1.97(+4.17%) |
May 15, 2020 | 46.45 | 47.38 | 45.84 | 47.35 | 1,328,947 | +0.69(+1.48%) |
May 14, 2020 | 46.52 | 46.66 | 45.58 | 46.66 | 1,041,875 | -0.15(-0.33%) |
May 13, 2020 | 47.46 | 47.74 | 46.26 | 46.82 | 1,207,495 | -0.34(-0.72%) |
May 12, 2020 | 48.24 | 48.43 | 47.14 | 47.16 | 911,188 | -0.77(-1.61%) |
May 11, 2020 | 47.27 | 48.31 | 46.88 | 47.93 | 797,703 | +0.68(+1.44%) |
May 08, 2020 | 46.79 | 47.33 | 46.47 | 47.25 | 549,160 | +0.85(+1.84%) |
May 07, 2020 | 47.44 | 47.65 | 46.06 | 46.39 | 1,029,698 | -0.57(-1.20%) |
May 06, 2020 | 46.81 | 47.51 | 46.42 | 46.96 | 735,236 | +0.34(+0.73%) |
May 05, 2020 | 46.57 | 47.13 | 46.52 | 46.62 | 667,699 | +0.60(+1.31%) |
May 04, 2020 | 47.35 | 47.35 | 45.92 | 46.02 | 950,977 | -1.27(-2.68%) |