Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.62 | 46.07 | 44.02 | 45.52 | 296,930 | -0.55(-1.20%) |
Jul 30, 2020 | 45.12 | 46.45 | 44.74 | 46.07 | 183,663 | +0.13(+0.28%) |
Jul 29, 2020 | 45.09 | 45.99 | 45.09 | 45.95 | 189,177 | +0.86(+1.91%) |
Jul 28, 2020 | 45.44 | 46.43 | 44.83 | 45.09 | 180,906 | -0.78(-1.70%) |
Jul 27, 2020 | 44.64 | 46.01 | 44.49 | 45.87 | 139,238 | +1.15(+2.57%) |
Jul 24, 2020 | 45.09 | 45.28 | 44.24 | 44.72 | 191,554 | -0.51(-1.13%) |
Jul 23, 2020 | 45.17 | 46.09 | 44.80 | 45.23 | 228,658 | -0.17(-0.38%) |
Jul 22, 2020 | 45.09 | 46.66 | 45.09 | 45.40 | 201,529 | +0.34(+0.75%) |
Jul 21, 2020 | 44.71 | 45.23 | 43.84 | 45.07 | 215,934 | +1.04(+2.36%) |
Jul 20, 2020 | 44.84 | 45.11 | 43.71 | 44.03 | 161,380 | -0.84(-1.88%) |
Jul 17, 2020 | 44.19 | 45.20 | 44.00 | 44.87 | 314,408 | +0.59(+1.34%) |
Jul 16, 2020 | 44.11 | 44.59 | 43.59 | 44.27 | 271,957 | -0.18(-0.40%) |
Jul 15, 2020 | 41.87 | 44.60 | 41.87 | 44.45 | 420,610 | +3.71(+9.11%) |
Jul 14, 2020 | 40.39 | 40.96 | 39.87 | 40.74 | 202,685 | +0.40(+0.98%) |
Jul 13, 2020 | 41.16 | 42.43 | 40.31 | 40.34 | 200,824 | -0.24(-0.59%) |
Jul 10, 2020 | 39.53 | 40.59 | 39.25 | 40.58 | 171,247 | +0.70(+1.76%) |
Jul 09, 2020 | 40.52 | 40.52 | 38.84 | 39.88 | 276,194 | -0.88(-2.16%) |
Jul 08, 2020 | 40.61 | 41.03 | 39.69 | 40.76 | 199,978 | -0.15(-0.36%) |
Jul 07, 2020 | 42.27 | 43.14 | 40.77 | 40.91 | 232,621 | -1.80(-4.22%) |
Jul 06, 2020 | 43.20 | 43.46 | 42.10 | 42.71 | 209,539 | +0.71(+1.70%) |
Jul 02, 2020 | 42.98 | 43.15 | 41.36 | 42.00 | 196,202 | -0.09(-0.21%) |
Jul 01, 2020 | 41.60 | 42.44 | 41.32 | 42.09 | 267,494 | +0.66(+1.60%) |
Jun 30, 2020 | 39.87 | 41.54 | 39.76 | 41.42 | 383,265 | +1.36(+3.38%) |
Jun 29, 2020 | 39.30 | 40.24 | 38.93 | 40.07 | 242,043 | +1.49(+3.87%) |
Jun 26, 2020 | 40.14 | 40.80 | 38.40 | 38.57 | 588,148 | -1.86(-4.60%) |
Jun 25, 2020 | 39.64 | 40.46 | 39.03 | 40.43 | 342,446 | +0.50(+1.26%) |
Jun 24, 2020 | 40.57 | 40.80 | 39.11 | 39.93 | 197,312 | -1.39(-3.37%) |
Jun 23, 2020 | 42.21 | 42.21 | 40.95 | 41.32 | 193,972 | -0.32(-0.76%) |
Jun 22, 2020 | 40.84 | 41.91 | 40.16 | 41.64 | 255,377 | +0.26(+0.62%) |
Jun 19, 2020 | 42.41 | 43.83 | 41.07 | 41.38 | 418,198 | -0.34(-0.81%) |
Jun 18, 2020 | 41.65 | 42.48 | 41.35 | 41.72 | 161,989 | -0.43(-1.01%) |
Jun 17, 2020 | 43.48 | 43.58 | 41.79 | 42.14 | 203,013 | -1.14(-2.63%) |
Jun 16, 2020 | 44.13 | 44.47 | 42.47 | 43.28 | 251,858 | +0.98(+2.31%) |
Jun 15, 2020 | 40.02 | 42.55 | 39.43 | 42.30 | 363,416 | +0.79(+1.91%) |
Jun 12, 2020 | 43.09 | 43.30 | 40.37 | 41.51 | 245,921 | +0.48(+1.18%) |
Jun 11, 2020 | 43.31 | 43.62 | 40.98 | 41.02 | 297,754 | -4.29(-9.47%) |
Jun 10, 2020 | 46.33 | 46.33 | 44.67 | 45.31 | 197,048 | -1.10(-2.36%) |
Jun 09, 2020 | 46.93 | 47.26 | 45.68 | 46.41 | 231,227 | -1.27(-2.65%) |
Jun 08, 2020 | 47.53 | 48.61 | 46.79 | 47.68 | 281,915 | +1.05(+2.25%) |
Jun 05, 2020 | 45.43 | 47.83 | 45.43 | 46.63 | 322,399 | +3.04(+6.97%) |
Jun 04, 2020 | 43.99 | 44.52 | 43.31 | 43.59 | 264,495 | -0.95(-2.14%) |
Jun 03, 2020 | 43.87 | 45.18 | 43.86 | 44.54 | 266,491 | +1.61(+3.75%) |
Jun 02, 2020 | 42.62 | 43.14 | 41.81 | 42.93 | 245,885 | +0.32(+0.74%) |
Jun 01, 2020 | 43.16 | 43.95 | 42.54 | 42.62 | 248,603 | -0.60(-1.40%) |
May 29, 2020 | 43.82 | 44.26 | 42.95 | 43.22 | 516,931 | -1.11(-2.50%) |
May 28, 2020 | 46.77 | 47.15 | 43.95 | 44.33 | 406,664 | -2.06(-4.43%) |
May 27, 2020 | 44.66 | 46.70 | 43.91 | 46.38 | 422,975 | +2.42(+5.51%) |
May 26, 2020 | 44.78 | 45.19 | 43.69 | 43.96 | 338,241 | +1.22(+2.84%) |
May 22, 2020 | 42.28 | 42.81 | 41.80 | 42.74 | 255,633 | +0.83(+1.98%) |
May 21, 2020 | 41.02 | 42.35 | 40.92 | 41.91 | 350,098 | +0.53(+1.29%) |
May 20, 2020 | 40.49 | 41.71 | 39.55 | 41.38 | 318,419 | +1.74(+4.39%) |
May 19, 2020 | 40.46 | 40.78 | 39.63 | 39.64 | 326,953 | -1.37(-3.35%) |
May 18, 2020 | 39.72 | 41.08 | 38.32 | 41.01 | 451,036 | +3.08(+8.13%) |
May 15, 2020 | 36.96 | 37.96 | 36.27 | 37.93 | 447,130 | +0.69(+1.86%) |
May 14, 2020 | 35.13 | 37.39 | 34.00 | 37.24 | 515,660 | +1.18(+3.26%) |
May 13, 2020 | 37.99 | 37.99 | 34.98 | 36.06 | 446,334 | -1.85(-4.88%) |
May 12, 2020 | 40.53 | 41.45 | 37.24 | 37.91 | 770,290 | -0.08(-0.21%) |
May 11, 2020 | 36.45 | 38.55 | 35.90 | 37.99 | 603,535 | +1.03(+2.78%) |
May 08, 2020 | 34.74 | 37.50 | 34.49 | 36.96 | 574,693 | +2.95(+8.66%) |
May 07, 2020 | 33.89 | 34.54 | 33.57 | 34.02 | 357,451 | +0.62(+1.87%) |
May 06, 2020 | 35.78 | 35.78 | 33.34 | 33.39 | 309,870 | -1.77(-5.03%) |
May 05, 2020 | 34.12 | 36.30 | 34.12 | 35.16 | 360,449 | +1.40(+4.16%) |
May 04, 2020 | 35.50 | 35.50 | 33.33 | 33.76 | 480,900 | -2.28(-6.34%) |