Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 48.70 | 48.81 | 47.28 | 48.19 | 461,151 | -0.65(-1.33%) |
Jul 30, 2020 | 48.16 | 49.53 | 47.70 | 48.84 | 321,703 | -0.24(-0.48%) |
Jul 29, 2020 | 48.81 | 49.93 | 48.81 | 49.07 | 395,680 | +0.67(+1.38%) |
Jul 28, 2020 | 48.68 | 49.09 | 48.19 | 48.40 | 195,419 | -0.74(-1.50%) |
Jul 27, 2020 | 47.72 | 49.18 | 47.11 | 49.14 | 160,086 | +1.31(+2.73%) |
Jul 24, 2020 | 48.42 | 48.66 | 47.34 | 47.83 | 182,426 | -0.53(-1.10%) |
Jul 23, 2020 | 49.17 | 49.83 | 47.84 | 48.36 | 204,004 | -0.61(-1.25%) |
Jul 22, 2020 | 47.94 | 49.14 | 47.94 | 48.97 | 208,247 | +0.73(+1.51%) |
Jul 21, 2020 | 48.12 | 48.91 | 48.00 | 48.25 | 175,452 | +0.47(+0.99%) |
Jul 20, 2020 | 47.79 | 48.10 | 47.23 | 47.77 | 367,540 | -0.37(-0.78%) |
Jul 17, 2020 | 48.88 | 49.15 | 47.82 | 48.15 | 246,489 | -0.47(-0.97%) |
Jul 16, 2020 | 48.44 | 49.23 | 48.05 | 48.62 | 341,128 | +0.44(+0.92%) |
Jul 15, 2020 | 47.99 | 48.46 | 47.46 | 48.18 | 319,439 | +1.45(+3.09%) |
Jul 14, 2020 | 44.87 | 46.86 | 44.57 | 46.73 | 367,368 | +1.86(+4.14%) |
Jul 13, 2020 | 46.16 | 46.96 | 44.77 | 44.87 | 558,270 | -2.38(-5.04%) |
Jul 10, 2020 | 46.53 | 47.31 | 45.91 | 47.25 | 166,258 | +0.86(+1.84%) |
Jul 09, 2020 | 47.64 | 47.77 | 45.58 | 46.40 | 254,553 | -1.32(-2.76%) |
Jul 08, 2020 | 46.72 | 47.76 | 46.19 | 47.72 | 249,212 | +0.83(+1.76%) |
Jul 07, 2020 | 47.41 | 47.81 | 46.81 | 46.89 | 182,477 | -1.17(-2.44%) |
Jul 06, 2020 | 49.15 | 49.27 | 47.98 | 48.06 | 270,399 | +0.06(+0.12%) |
Jul 02, 2020 | 49.41 | 49.79 | 47.78 | 48.00 | 213,237 | -0.48(-0.99%) |
Jul 01, 2020 | 48.98 | 49.44 | 48.28 | 48.48 | 288,098 | -0.10(-0.20%) |
Jun 30, 2020 | 46.57 | 48.73 | 46.53 | 48.58 | 525,570 | +1.63(+3.48%) |
Jun 29, 2020 | 46.07 | 46.95 | 45.76 | 46.95 | 295,660 | +1.80(+3.99%) |
Jun 26, 2020 | 47.38 | 47.74 | 44.91 | 45.15 | 1,423,111 | -2.69(-5.63%) |
Jun 25, 2020 | 46.84 | 47.91 | 46.20 | 47.84 | 331,303 | +0.53(+1.12%) |
Jun 24, 2020 | 48.44 | 49.15 | 46.59 | 47.31 | 394,189 | -1.88(-3.82%) |
Jun 23, 2020 | 50.00 | 50.03 | 49.04 | 49.19 | 435,042 | +0.02(+0.04%) |
Jun 22, 2020 | 47.98 | 49.33 | 47.60 | 49.17 | 335,959 | +0.62(+1.28%) |
Jun 19, 2020 | 49.61 | 49.92 | 48.25 | 48.55 | 754,721 | -0.56(-1.14%) |
Jun 18, 2020 | 47.20 | 49.44 | 47.19 | 49.11 | 664,634 | +1.65(+3.48%) |
Jun 17, 2020 | 48.64 | 48.93 | 47.37 | 47.46 | 413,408 | -1.10(-2.27%) |
Jun 16, 2020 | 48.10 | 48.96 | 46.77 | 48.56 | 366,562 | +2.45(+5.31%) |
Jun 15, 2020 | 42.72 | 46.22 | 42.58 | 46.11 | 501,413 | +2.08(+4.71%) |
Jun 12, 2020 | 44.68 | 45.31 | 42.60 | 44.04 | 348,583 | +1.21(+2.82%) |
Jun 11, 2020 | 45.57 | 46.11 | 42.76 | 42.83 | 578,161 | -4.70(-9.89%) |
Jun 10, 2020 | 47.51 | 48.22 | 47.04 | 47.53 | 421,077 | -0.22(-0.45%) |
Jun 09, 2020 | 46.97 | 48.49 | 46.59 | 47.74 | 461,599 | +0.03(+0.06%) |
Jun 08, 2020 | 48.68 | 49.43 | 47.49 | 47.72 | 366,566 | -0.36(-0.76%) |
Jun 05, 2020 | 48.46 | 50.12 | 47.90 | 48.08 | 557,550 | +1.49(+3.21%) |
Jun 04, 2020 | 45.51 | 47.01 | 45.32 | 46.58 | 312,748 | +0.42(+0.92%) |
Jun 03, 2020 | 45.48 | 47.01 | 44.78 | 46.16 | 505,932 | +1.24(+2.76%) |
Jun 02, 2020 | 44.81 | 45.57 | 44.42 | 44.92 | 645,532 | +0.49(+1.11%) |
Jun 01, 2020 | 43.85 | 44.91 | 43.44 | 44.43 | 490,056 | +0.83(+1.89%) |
May 29, 2020 | 43.41 | 43.89 | 42.66 | 43.60 | 670,219 | -0.40(-0.92%) |
May 28, 2020 | 45.14 | 45.58 | 43.57 | 44.01 | 636,455 | -0.19(-0.42%) |
May 27, 2020 | 44.61 | 44.61 | 42.49 | 44.19 | 852,142 | +0.51(+1.17%) |
May 26, 2020 | 45.99 | 46.02 | 43.65 | 43.68 | 768,878 | -0.44(-1.00%) |
May 22, 2020 | 42.22 | 44.69 | 41.33 | 44.13 | 748,088 | +2.90(+7.02%) |
May 21, 2020 | 41.31 | 43.10 | 39.96 | 41.23 | 473,354 | +0.04(+0.10%) |
May 20, 2020 | 40.16 | 41.74 | 39.74 | 41.19 | 606,062 | +1.97(+5.03%) |
May 19, 2020 | 39.46 | 40.58 | 39.13 | 39.22 | 474,332 | -0.52(-1.31%) |
May 18, 2020 | 40.10 | 40.65 | 39.49 | 39.74 | 770,239 | +1.74(+4.57%) |
May 15, 2020 | 37.60 | 38.57 | 36.86 | 38.00 | 277,654 | +0.11(+0.29%) |
May 14, 2020 | 36.83 | 38.04 | 36.05 | 37.89 | 425,944 | +0.17(+0.44%) |
May 13, 2020 | 37.70 | 38.58 | 36.73 | 37.73 | 394,750 | -0.55(-1.44%) |
May 12, 2020 | 39.75 | 39.94 | 38.27 | 38.28 | 558,720 | -1.28(-3.23%) |
May 11, 2020 | 39.32 | 40.14 | 38.09 | 39.55 | 494,844 | -0.62(-1.54%) |
May 08, 2020 | 39.75 | 40.55 | 39.62 | 40.17 | 303,840 | +0.57(+1.44%) |
May 07, 2020 | 40.07 | 40.07 | 38.92 | 39.60 | 468,228 | +0.48(+1.23%) |
May 06, 2020 | 39.69 | 39.82 | 38.66 | 39.12 | 286,992 | -0.38(-0.97%) |
May 05, 2020 | 39.49 | 40.64 | 39.34 | 39.50 | 471,492 | +0.80(+2.08%) |
May 04, 2020 | 37.42 | 39.04 | 36.95 | 38.70 | 358,528 | +0.32(+0.84%) |