Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.24 | 52.76 | 49.90 | 51.56 | 407,265 | -1.17(-2.22%) |
Jul 30, 2020 | 54.87 | 55.14 | 52.31 | 52.74 | 575,482 | -2.37(-4.30%) |
Jul 29, 2020 | 58.39 | 58.39 | 53.30 | 55.11 | 786,963 | -0.86(-1.54%) |
Jul 28, 2020 | 57.42 | 57.42 | 55.68 | 55.97 | 324,927 | -1.54(-2.68%) |
Jul 27, 2020 | 56.14 | 57.94 | 55.74 | 57.51 | 383,220 | +1.42(+2.53%) |
Jul 24, 2020 | 56.53 | 57.06 | 55.85 | 56.09 | 245,996 | -0.42(-0.75%) |
Jul 23, 2020 | 56.31 | 57.50 | 54.33 | 56.51 | 295,440 | +0.32(+0.57%) |
Jul 22, 2020 | 54.94 | 56.30 | 54.38 | 56.19 | 254,013 | +1.03(+1.88%) |
Jul 21, 2020 | 54.87 | 55.96 | 54.42 | 55.15 | 184,805 | +1.14(+2.10%) |
Jul 20, 2020 | 53.84 | 54.19 | 52.79 | 54.02 | 242,546 | -0.19(-0.35%) |
Jul 17, 2020 | 54.77 | 55.24 | 53.65 | 54.21 | 281,810 | -0.55(-1.00%) |
Jul 16, 2020 | 54.58 | 55.36 | 53.82 | 54.76 | 223,214 | -0.42(-0.76%) |
Jul 15, 2020 | 54.79 | 55.96 | 54.49 | 55.18 | 354,879 | +1.74(+3.26%) |
Jul 14, 2020 | 52.83 | 53.56 | 52.16 | 53.44 | 307,742 | +0.53(+1.00%) |
Jul 13, 2020 | 53.29 | 54.15 | 52.63 | 52.91 | 368,269 | +0.27(+0.50%) |
Jul 10, 2020 | 50.55 | 52.76 | 50.01 | 52.64 | 276,787 | +2.22(+4.40%) |
Jul 09, 2020 | 50.20 | 50.67 | 49.39 | 50.43 | 331,426 | -0.08(-0.16%) |
Jul 08, 2020 | 49.48 | 50.51 | 49.24 | 50.51 | 278,009 | +1.03(+2.09%) |
Jul 07, 2020 | 49.58 | 50.13 | 49.29 | 49.48 | 349,658 | -0.57(-1.14%) |
Jul 06, 2020 | 52.00 | 52.16 | 49.69 | 50.05 | 459,127 | -0.74(-1.45%) |
Jul 02, 2020 | 51.54 | 52.20 | 50.29 | 50.78 | 259,426 | +0.25(+0.49%) |
Jul 01, 2020 | 50.17 | 51.65 | 49.88 | 50.54 | 206,036 | +0.22(+0.44%) |
Jun 30, 2020 | 50.33 | 50.98 | 49.67 | 50.32 | 310,808 | -0.20(-0.40%) |
Jun 29, 2020 | 49.90 | 51.08 | 48.99 | 50.52 | 327,700 | +1.43(+2.91%) |
Jun 26, 2020 | 49.65 | 50.07 | 48.61 | 49.09 | 691,914 | -0.78(-1.56%) |
Jun 25, 2020 | 48.39 | 49.88 | 47.93 | 49.87 | 442,819 | +1.34(+2.76%) |
Jun 24, 2020 | 50.54 | 50.68 | 47.90 | 48.53 | 396,300 | -2.45(-4.80%) |
Jun 23, 2020 | 51.90 | 51.94 | 50.35 | 50.98 | 298,720 | -0.20(-0.39%) |
Jun 22, 2020 | 51.35 | 51.45 | 49.96 | 51.18 | 291,951 | -0.62(-1.20%) |
Jun 19, 2020 | 53.84 | 53.97 | 51.74 | 51.80 | 461,203 | -1.34(-2.52%) |
Jun 18, 2020 | 52.57 | 53.70 | 52.17 | 53.14 | 325,629 | -0.08(-0.15%) |
Jun 17, 2020 | 53.56 | 54.70 | 53.03 | 53.22 | 355,070 | -0.37(-0.68%) |
Jun 16, 2020 | 54.20 | 54.84 | 52.62 | 53.59 | 455,951 | +1.45(+2.78%) |
Jun 15, 2020 | 50.45 | 52.96 | 49.58 | 52.14 | 424,055 | +0.16(+0.32%) |
Jun 12, 2020 | 52.67 | 53.35 | 50.32 | 51.98 | 358,458 | +0.77(+1.50%) |
Jun 11, 2020 | 50.56 | 51.87 | 49.89 | 51.21 | 354,194 | -1.20(-2.29%) |
Jun 10, 2020 | 54.40 | 54.59 | 52.37 | 52.41 | 251,609 | -2.26(-4.14%) |
Jun 09, 2020 | 55.48 | 56.18 | 54.35 | 54.67 | 223,984 | -2.04(-3.60%) |
Jun 08, 2020 | 57.34 | 58.41 | 56.08 | 56.71 | 431,237 | +0.07(+0.13%) |
Jun 05, 2020 | 56.90 | 57.61 | 54.55 | 56.64 | 473,541 | +2.35(+4.34%) |
Jun 04, 2020 | 50.36 | 55.02 | 49.95 | 54.28 | 612,010 | +3.39(+6.65%) |
Jun 03, 2020 | 50.83 | 51.38 | 50.10 | 50.90 | 558,261 | +0.95(+1.90%) |
Jun 02, 2020 | 50.87 | 51.06 | 49.59 | 49.95 | 496,435 | -0.37(-0.74%) |
Jun 01, 2020 | 49.71 | 51.46 | 49.02 | 50.32 | 636,758 | +0.05(+0.09%) |
May 29, 2020 | 51.45 | 52.30 | 49.46 | 50.28 | 692,619 | -2.25(-4.29%) |
May 28, 2020 | 54.56 | 55.41 | 51.24 | 52.53 | 681,455 | -4.08(-7.20%) |
May 27, 2020 | 56.17 | 57.07 | 53.69 | 56.61 | 498,364 | +1.81(+3.30%) |
May 26, 2020 | 54.29 | 56.27 | 54.29 | 54.80 | 370,477 | +1.79(+3.37%) |
May 22, 2020 | 53.42 | 54.10 | 52.65 | 53.02 | 227,950 | -0.35(-0.65%) |
May 21, 2020 | 50.99 | 53.65 | 49.70 | 53.36 | 384,994 | +2.48(+4.88%) |
May 20, 2020 | 50.28 | 51.71 | 49.47 | 50.88 | 521,741 | +1.19(+2.39%) |
May 19, 2020 | 49.85 | 51.72 | 48.54 | 49.69 | 411,396 | -0.49(-0.98%) |
May 18, 2020 | 48.22 | 50.62 | 46.05 | 50.19 | 349,851 | +3.40(+7.28%) |
May 15, 2020 | 44.92 | 47.07 | 43.54 | 46.78 | 408,996 | +1.28(+2.81%) |
May 14, 2020 | 44.70 | 46.19 | 43.86 | 45.51 | 526,180 | -0.47(-1.03%) |
May 13, 2020 | 46.72 | 47.18 | 45.21 | 45.98 | 303,734 | -1.33(-2.82%) |
May 12, 2020 | 49.05 | 49.58 | 47.31 | 47.31 | 237,154 | -1.73(-3.53%) |
May 11, 2020 | 49.07 | 49.89 | 47.83 | 49.05 | 228,667 | -0.57(-1.16%) |
May 08, 2020 | 48.84 | 50.28 | 48.61 | 49.62 | 270,691 | +1.81(+3.78%) |
May 07, 2020 | 48.57 | 49.04 | 47.80 | 47.81 | 311,161 | +0.27(+0.58%) |
May 06, 2020 | 48.37 | 48.84 | 46.25 | 47.54 | 238,832 | -0.71(-1.48%) |
May 05, 2020 | 49.04 | 49.66 | 48.17 | 48.25 | 234,939 | -0.03(-0.06%) |
May 04, 2020 | 46.74 | 48.62 | 45.88 | 48.28 | 282,086 | +0.79(+1.67%) |