Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 40.09 | 40.31 | 38.79 | 39.37 | 633,939 | -0.75(-1.87%) |
Jul 30, 2020 | 39.56 | 40.88 | 39.39 | 40.12 | 391,175 | -0.19(-0.47%) |
Jul 29, 2020 | 44.01 | 44.01 | 39.36 | 40.31 | 1,082,177 | -3.15(-7.26%) |
Jul 28, 2020 | 41.84 | 44.03 | 41.84 | 43.47 | 650,457 | +1.40(+3.32%) |
Jul 27, 2020 | 42.55 | 43.53 | 41.79 | 42.07 | 500,670 | -0.48(-1.14%) |
Jul 24, 2020 | 43.75 | 44.14 | 42.44 | 42.55 | 724,983 | -1.86(-4.19%) |
Jul 23, 2020 | 45.35 | 45.35 | 42.75 | 44.42 | 980,686 | -0.25(-0.55%) |
Jul 22, 2020 | 45.29 | 45.83 | 44.23 | 44.66 | 489,511 | -0.88(-1.94%) |
Jul 21, 2020 | 44.77 | 45.96 | 44.30 | 45.55 | 642,727 | +1.24(+2.81%) |
Jul 20, 2020 | 45.22 | 45.57 | 43.51 | 44.30 | 582,302 | -1.20(-2.63%) |
Jul 17, 2020 | 46.36 | 46.44 | 44.96 | 45.50 | 479,638 | -0.79(-1.70%) |
Jul 16, 2020 | 46.07 | 47.18 | 45.52 | 46.29 | 778,499 | -0.66(-1.40%) |
Jul 15, 2020 | 47.04 | 48.21 | 46.45 | 46.94 | 3,069,270 | +1.75(+3.87%) |
Jul 14, 2020 | 44.60 | 45.64 | 43.59 | 45.20 | 827,666 | +0.40(+0.89%) |
Jul 13, 2020 | 46.97 | 47.39 | 44.67 | 44.80 | 774,453 | -2.34(-4.96%) |
Jul 10, 2020 | 44.65 | 47.55 | 44.01 | 47.13 | 464,166 | +2.23(+4.97%) |
Jul 09, 2020 | 46.98 | 47.00 | 44.38 | 44.90 | 444,421 | -2.42(-5.12%) |
Jul 08, 2020 | 46.68 | 47.60 | 45.97 | 47.32 | 548,171 | +0.28(+0.59%) |
Jul 07, 2020 | 48.17 | 48.92 | 46.97 | 47.05 | 512,745 | -2.17(-4.40%) |
Jul 06, 2020 | 49.41 | 50.09 | 48.32 | 49.21 | 794,204 | +0.86(+1.77%) |
Jul 02, 2020 | 49.03 | 50.29 | 48.06 | 48.36 | 602,153 | +0.86(+1.80%) |
Jul 01, 2020 | 48.46 | 50.11 | 47.32 | 47.50 | 583,192 | -0.53(-1.11%) |
Jun 30, 2020 | 48.42 | 49.06 | 46.62 | 48.04 | 635,438 | -0.96(-1.96%) |
Jun 29, 2020 | 45.02 | 50.06 | 44.50 | 49.00 | 915,299 | +4.08(+9.07%) |
Jun 26, 2020 | 47.04 | 47.13 | 44.11 | 44.92 | 455,430 | -2.52(-5.31%) |
Jun 25, 2020 | 45.40 | 47.60 | 44.55 | 47.44 | 464,205 | +1.47(+3.20%) |
Jun 24, 2020 | 46.24 | 46.60 | 44.94 | 45.97 | 793,312 | -1.55(-3.26%) |
Jun 23, 2020 | 45.66 | 47.76 | 45.06 | 47.51 | 599,426 | +2.92(+6.54%) |
Jun 22, 2020 | 45.60 | 45.76 | 43.12 | 44.60 | 667,246 | -2.12(-4.54%) |
Jun 19, 2020 | 48.09 | 48.45 | 45.78 | 46.72 | 718,879 | -0.20(-0.43%) |
Jun 18, 2020 | 47.50 | 48.62 | 45.98 | 46.92 | 620,046 | -1.76(-3.61%) |
Jun 17, 2020 | 51.21 | 51.36 | 48.60 | 48.67 | 726,232 | -2.58(-5.04%) |
Jun 16, 2020 | 54.61 | 55.63 | 50.83 | 51.26 | 896,541 | -0.57(-1.10%) |
Jun 15, 2020 | 47.89 | 52.16 | 47.05 | 51.83 | 893,825 | +1.08(+2.13%) |
Jun 12, 2020 | 50.82 | 52.99 | 48.64 | 50.74 | 827,395 | +3.47(+7.34%) |
Jun 11, 2020 | 47.04 | 50.50 | 45.78 | 47.28 | 1,217,884 | -5.35(-10.16%) |
Jun 10, 2020 | 53.42 | 54.25 | 49.75 | 52.63 | 938,795 | -2.50(-4.53%) |
Jun 09, 2020 | 58.32 | 58.65 | 54.88 | 55.12 | 1,350,391 | -3.20(-5.49%) |
Jun 08, 2020 | 56.29 | 58.57 | 55.00 | 58.33 | 1,632,034 | +4.15(+7.66%) |
Jun 05, 2020 | 56.46 | 56.90 | 53.55 | 54.17 | 1,676,893 | +2.55(+4.93%) |
Jun 04, 2020 | 50.86 | 53.54 | 50.42 | 51.63 | 1,423,361 | +1.24(+2.45%) |
Jun 03, 2020 | 47.50 | 51.34 | 47.25 | 50.39 | 1,372,934 | +4.43(+9.63%) |
Jun 02, 2020 | 45.91 | 46.46 | 45.22 | 45.97 | 897,808 | +1.56(+3.51%) |
Jun 01, 2020 | 42.16 | 45.56 | 41.67 | 44.41 | 747,723 | +2.74(+6.57%) |
May 29, 2020 | 42.04 | 43.08 | 40.95 | 41.67 | 999,905 | -0.88(-2.08%) |
May 28, 2020 | 43.93 | 44.28 | 41.82 | 42.55 | 1,024,028 | -1.52(-3.45%) |
May 27, 2020 | 46.08 | 46.30 | 41.67 | 44.07 | 919,804 | +0.73(+1.69%) |
May 26, 2020 | 41.67 | 44.04 | 41.20 | 43.34 | 1,301,020 | +4.11(+10.49%) |
May 22, 2020 | 39.40 | 39.69 | 38.24 | 39.23 | 445,852 | +0.28(+0.73%) |
May 21, 2020 | 39.60 | 40.13 | 38.51 | 38.94 | 614,962 | -0.39(-0.99%) |
May 20, 2020 | 39.57 | 39.85 | 38.71 | 39.33 | 732,266 | +0.63(+1.62%) |
May 19, 2020 | 40.53 | 40.97 | 38.59 | 38.71 | 525,834 | -1.39(-3.46%) |
May 18, 2020 | 38.30 | 40.26 | 37.85 | 40.09 | 841,006 | +3.90(+10.76%) |
May 15, 2020 | 36.37 | 37.30 | 35.58 | 36.20 | 487,532 | -0.86(-2.33%) |
May 14, 2020 | 34.20 | 37.41 | 33.41 | 37.06 | 818,782 | +1.82(+5.18%) |
May 13, 2020 | 38.36 | 38.36 | 34.25 | 35.24 | 1,495,021 | -3.38(-8.76%) |
May 12, 2020 | 40.77 | 41.13 | 38.50 | 38.62 | 640,609 | -1.87(-4.62%) |
May 11, 2020 | 41.32 | 41.61 | 39.79 | 40.49 | 694,663 | -0.89(-2.16%) |
May 08, 2020 | 40.89 | 43.18 | 40.80 | 41.39 | 1,291,982 | +1.26(+3.15%) |
May 07, 2020 | 37.92 | 40.53 | 37.49 | 40.12 | 1,443,704 | +2.17(+5.71%) |
May 06, 2020 | 39.69 | 40.45 | 36.20 | 37.96 | 1,425,052 | -1.51(-3.83%) |
May 05, 2020 | 42.36 | 43.40 | 39.10 | 39.47 | 703,172 | -2.87(-6.78%) |
May 04, 2020 | 38.48 | 42.55 | 37.79 | 42.34 | 2,242,745 | +1.86(+4.60%) |