Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.84 | 51.75 | 46.45 | 47.72 | 356,700 | +3.56(+8.06%) |
Jul 30, 2020 | 43.27 | 44.41 | 43.02 | 44.16 | 71,066 | +0.33(+0.75%) |
Jul 29, 2020 | 43.34 | 43.92 | 43.08 | 43.83 | 87,083 | +0.85(+1.98%) |
Jul 28, 2020 | 42.71 | 43.56 | 42.55 | 42.98 | 169,125 | -0.07(-0.16%) |
Jul 27, 2020 | 43.34 | 43.72 | 42.77 | 43.05 | 219,000 | -0.27(-0.62%) |
Jul 24, 2020 | 44.34 | 44.34 | 43.22 | 43.32 | 118,300 | -0.92(-2.08%) |
Jul 23, 2020 | 43.42 | 44.86 | 42.68 | 44.24 | 144,998 | +0.70(+1.61%) |
Jul 22, 2020 | 44.34 | 44.68 | 43.30 | 43.54 | 74,607 | -0.96(-2.16%) |
Jul 21, 2020 | 44.85 | 45.44 | 44.23 | 44.50 | 112,097 | +0.28(+0.63%) |
Jul 20, 2020 | 44.13 | 44.74 | 43.45 | 44.22 | 62,634 | -0.20(-0.45%) |
Jul 17, 2020 | 44.19 | 45.19 | 43.94 | 44.42 | 64,100 | +0.10(+0.23%) |
Jul 16, 2020 | 44.88 | 44.90 | 43.99 | 44.32 | 143,939 | -0.78(-1.73%) |
Jul 15, 2020 | 44.26 | 45.39 | 44.11 | 45.10 | 92,079 | +2.02(+4.69%) |
Jul 14, 2020 | 42.61 | 43.50 | 42.33 | 43.08 | 76,306 | +0.36(+0.84%) |
Jul 13, 2020 | 43.57 | 44.00 | 42.46 | 42.72 | 135,050 | -0.26(-0.60%) |
Jul 10, 2020 | 42.21 | 43.17 | 42.21 | 42.98 | 78,600 | +0.77(+1.82%) |
Jul 09, 2020 | 42.73 | 43.89 | 41.12 | 42.21 | 334,621 | -0.62(-1.45%) |
Jul 08, 2020 | 42.51 | 43.09 | 40.94 | 42.83 | 154,467 | +0.09(+0.21%) |
Jul 07, 2020 | 43.33 | 43.77 | 42.62 | 42.74 | 117,841 | -0.97(-2.22%) |
Jul 06, 2020 | 44.77 | 44.82 | 43.48 | 43.71 | 163,385 | -0.23(-0.52%) |
Jul 02, 2020 | 44.82 | 44.96 | 43.59 | 43.94 | 62,100 | -0.02(-0.05%) |
Jul 01, 2020 | 44.20 | 45.00 | 43.52 | 43.96 | 71,463 | -0.29(-0.66%) |
Jun 30, 2020 | 43.41 | 44.46 | 42.97 | 44.25 | 139,635 | +0.54(+1.24%) |
Jun 29, 2020 | 42.99 | 44.13 | 42.60 | 43.71 | 138,971 | +1.44(+3.41%) |
Jun 26, 2020 | 42.21 | 43.18 | 42.06 | 42.27 | 176,000 | -0.43(-1.01%) |
Jun 25, 2020 | 41.92 | 42.75 | 41.08 | 42.70 | 155,199 | +0.60(+1.43%) |
Jun 24, 2020 | 43.76 | 43.92 | 41.72 | 42.10 | 151,085 | -2.27(-5.12%) |
Jun 23, 2020 | 43.82 | 44.68 | 43.60 | 44.37 | 97,771 | +1.03(+2.38%) |
Jun 22, 2020 | 41.21 | 43.45 | 41.10 | 43.34 | 157,584 | +1.68(+4.03%) |
Jun 19, 2020 | 42.12 | 42.30 | 41.34 | 41.66 | 180,700 | +0.07(+0.17%) |
Jun 18, 2020 | 41.83 | 42.33 | 40.91 | 41.59 | 101,072 | -0.78(-1.84%) |
Jun 17, 2020 | 43.14 | 43.14 | 42.14 | 42.37 | 101,730 | -0.73(-1.69%) |
Jun 16, 2020 | 44.20 | 44.32 | 42.78 | 43.10 | 90,979 | +0.56(+1.32%) |
Jun 15, 2020 | 40.20 | 42.80 | 40.00 | 42.54 | 86,576 | +0.84(+2.01%) |
Jun 12, 2020 | 43.25 | 43.38 | 40.23 | 41.70 | 223,900 | +0.45(+1.09%) |
Jun 11, 2020 | 43.26 | 43.87 | 41.15 | 41.25 | 198,000 | -4.18(-9.20%) |
Jun 10, 2020 | 47.35 | 47.35 | 44.75 | 45.43 | 162,605 | -2.02(-4.26%) |
Jun 09, 2020 | 48.23 | 48.23 | 45.88 | 47.45 | 160,165 | -1.68(-3.42%) |
Jun 08, 2020 | 48.92 | 50.37 | 48.20 | 49.13 | 133,337 | +0.98(+2.04%) |
Jun 05, 2020 | 46.20 | 49.74 | 46.20 | 48.15 | 243,200 | +3.51(+7.86%) |
Jun 04, 2020 | 45.43 | 45.43 | 43.91 | 44.64 | 107,471 | -1.29(-2.81%) |
Jun 03, 2020 | 45.40 | 46.29 | 45.08 | 45.93 | 153,728 | +1.41(+3.17%) |
Jun 02, 2020 | 46.15 | 46.88 | 44.30 | 44.52 | 369,317 | -1.17(-2.56%) |
Jun 01, 2020 | 46.22 | 46.90 | 45.69 | 45.69 | 117,382 | -0.57(-1.23%) |
May 29, 2020 | 46.50 | 46.84 | 44.87 | 46.26 | 227,300 | +0.26(+0.57%) |
May 28, 2020 | 46.75 | 47.59 | 45.20 | 46.00 | 168,340 | +0.07(+0.15%) |
May 27, 2020 | 44.17 | 46.17 | 43.52 | 45.93 | 274,481 | +2.97(+6.91%) |
May 26, 2020 | 41.27 | 43.83 | 40.81 | 42.96 | 157,458 | +2.77(+6.89%) |
May 22, 2020 | 38.84 | 40.29 | 38.84 | 40.19 | 108,300 | +0.93(+2.37%) |
May 21, 2020 | 39.24 | 40.47 | 39.24 | 39.26 | 100,406 | -0.25(-0.63%) |
May 20, 2020 | 39.75 | 40.00 | 38.72 | 39.51 | 174,771 | +0.72(+1.86%) |
May 19, 2020 | 41.17 | 41.17 | 38.69 | 38.79 | 111,291 | -2.60(-6.28%) |
May 18, 2020 | 41.15 | 41.71 | 39.65 | 41.39 | 176,671 | +2.19(+5.59%) |
May 15, 2020 | 38.29 | 39.46 | 37.99 | 39.20 | 235,100 | +0.66(+1.71%) |
May 14, 2020 | 37.96 | 38.84 | 37.35 | 38.54 | 175,336 | -0.28(-0.72%) |
May 13, 2020 | 41.07 | 41.07 | 37.72 | 38.82 | 168,362 | -2.76(-6.64%) |
May 12, 2020 | 43.32 | 43.34 | 41.05 | 41.58 | 215,955 | -1.77(-4.08%) |
May 11, 2020 | 44.30 | 44.97 | 43.25 | 43.35 | 252,365 | -1.78(-3.94%) |
May 08, 2020 | 43.63 | 45.16 | 43.45 | 45.13 | 138,700 | +2.30(+5.37%) |
May 07, 2020 | 41.66 | 42.92 | 41.66 | 42.83 | 167,441 | +1.07(+2.56%) |
May 06, 2020 | 43.94 | 44.00 | 41.70 | 41.76 | 276,270 | -2.12(-4.83%) |
May 05, 2020 | 44.24 | 45.59 | 43.65 | 43.88 | 176,441 | +0.16(+0.37%) |
May 04, 2020 | 46.32 | 46.91 | 43.58 | 43.72 | 276,937 | -3.25(-6.92%) |