Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.93 | 45.93 | 44.62 | 45.44 | 978,116 | -0.67(-1.45%) |
Jul 30, 2020 | 47.11 | 47.20 | 45.95 | 46.11 | 538,301 | -1.52(-3.19%) |
Jul 29, 2020 | 47.07 | 47.70 | 46.82 | 47.63 | 358,205 | +0.67(+1.42%) |
Jul 28, 2020 | 47.86 | 47.91 | 46.87 | 46.96 | 373,525 | -0.24(-0.50%) |
Jul 27, 2020 | 47.50 | 47.76 | 46.98 | 47.20 | 472,976 | +0.03(+0.06%) |
Jul 24, 2020 | 47.40 | 47.46 | 46.94 | 47.17 | 328,164 | +0.06(+0.13%) |
Jul 23, 2020 | 47.17 | 47.86 | 46.93 | 47.11 | 344,615 | -0.28(-0.59%) |
Jul 22, 2020 | 46.90 | 47.78 | 46.78 | 47.39 | 496,399 | +0.39(+0.82%) |
Jul 21, 2020 | 47.02 | 47.24 | 46.57 | 47.00 | 502,565 | +0.15(+0.32%) |
Jul 20, 2020 | 47.85 | 48.04 | 46.15 | 46.85 | 691,989 | -1.19(-2.47%) |
Jul 17, 2020 | 47.72 | 48.58 | 47.56 | 48.04 | 584,934 | +0.67(+1.41%) |
Jul 16, 2020 | 47.15 | 47.61 | 44.85 | 47.37 | 949,919 | +0.32(+0.67%) |
Jul 15, 2020 | 47.10 | 47.52 | 46.46 | 47.05 | 460,741 | +1.09(+2.37%) |
Jul 14, 2020 | 44.98 | 45.98 | 44.83 | 45.97 | 834,734 | +0.97(+2.15%) |
Jul 13, 2020 | 45.61 | 45.68 | 44.89 | 45.00 | 546,924 | -0.20(-0.45%) |
Jul 10, 2020 | 44.10 | 45.25 | 43.94 | 45.20 | 379,518 | +1.33(+3.02%) |
Jul 09, 2020 | 44.86 | 44.88 | 43.35 | 43.88 | 549,380 | -0.97(-2.17%) |
Jul 08, 2020 | 45.54 | 45.68 | 44.59 | 44.85 | 370,635 | -0.78(-1.71%) |
Jul 07, 2020 | 45.90 | 46.23 | 45.55 | 45.63 | 294,963 | -0.74(-1.59%) |
Jul 06, 2020 | 47.42 | 47.42 | 46.10 | 46.37 | 428,498 | -0.03(-0.06%) |
Jul 02, 2020 | 46.35 | 46.79 | 46.03 | 46.40 | 313,930 | +0.84(+1.85%) |
Jul 01, 2020 | 45.92 | 46.10 | 44.98 | 45.55 | 308,310 | -0.37(-0.80%) |
Jun 30, 2020 | 45.25 | 46.17 | 45.07 | 45.92 | 521,251 | +0.40(+0.87%) |
Jun 29, 2020 | 43.91 | 45.83 | 43.91 | 45.53 | 384,692 | +1.77(+4.03%) |
Jun 26, 2020 | 44.16 | 44.76 | 43.57 | 43.76 | 761,200 | -0.64(-1.44%) |
Jun 25, 2020 | 43.53 | 44.44 | 42.94 | 44.40 | 424,534 | +0.69(+1.57%) |
Jun 24, 2020 | 44.70 | 44.74 | 43.70 | 43.72 | 399,848 | -1.50(-3.32%) |
Jun 23, 2020 | 45.48 | 45.57 | 44.87 | 45.22 | 515,361 | +0.19(+0.43%) |
Jun 22, 2020 | 45.46 | 45.46 | 44.62 | 45.03 | 497,455 | -0.79(-1.73%) |
Jun 19, 2020 | 45.51 | 45.94 | 44.99 | 45.82 | 1,696,502 | +0.71(+1.58%) |
Jun 18, 2020 | 44.75 | 45.55 | 44.75 | 45.11 | 555,623 | -0.09(-0.19%) |
Jun 17, 2020 | 44.94 | 45.91 | 44.20 | 45.19 | 806,537 | +0.63(+1.42%) |
Jun 16, 2020 | 45.76 | 46.35 | 44.56 | 44.56 | 502,661 | +0.43(+0.98%) |
Jun 15, 2020 | 42.32 | 44.86 | 42.01 | 44.13 | 455,252 | +0.44(+1.01%) |
Jun 12, 2020 | 44.43 | 44.69 | 42.30 | 43.69 | 751,065 | +0.78(+1.82%) |
Jun 11, 2020 | 45.32 | 45.59 | 42.73 | 42.91 | 481,909 | -4.00(-8.52%) |
Jun 10, 2020 | 48.14 | 48.17 | 46.78 | 46.91 | 363,188 | -1.41(-2.91%) |
Jun 09, 2020 | 48.09 | 48.75 | 47.49 | 48.31 | 409,018 | -0.48(-0.99%) |
Jun 08, 2020 | 48.49 | 49.09 | 48.22 | 48.79 | 431,166 | +0.54(+1.13%) |
Jun 05, 2020 | 48.79 | 49.42 | 48.13 | 48.25 | 478,582 | +0.39(+0.81%) |
Jun 04, 2020 | 47.37 | 47.92 | 46.97 | 47.86 | 484,097 | +0.01(+0.02%) |
Jun 03, 2020 | 46.90 | 47.92 | 46.90 | 47.85 | 415,879 | +1.65(+3.57%) |
Jun 02, 2020 | 46.20 | 46.71 | 45.95 | 46.20 | 422,443 | +0.17(+0.36%) |
Jun 01, 2020 | 45.67 | 46.19 | 45.32 | 46.04 | 366,412 | +0.54(+1.18%) |
May 29, 2020 | 45.65 | 45.74 | 44.73 | 45.50 | 518,777 | -0.39(-0.84%) |
May 28, 2020 | 46.65 | 46.65 | 45.46 | 45.89 | 354,293 | -0.23(-0.50%) |
May 27, 2020 | 46.06 | 46.76 | 45.80 | 46.12 | 423,538 | +0.90(+1.98%) |
May 26, 2020 | 44.43 | 45.58 | 44.19 | 45.22 | 449,053 | +2.06(+4.78%) |
May 22, 2020 | 43.04 | 43.27 | 41.98 | 43.16 | 407,187 | -0.10(-0.22%) |
May 21, 2020 | 43.30 | 43.97 | 42.69 | 43.25 | 763,661 | +1.16(+2.75%) |
May 20, 2020 | 42.14 | 42.72 | 41.93 | 42.09 | 411,455 | +0.70(+1.70%) |
May 19, 2020 | 42.00 | 42.85 | 41.34 | 41.39 | 449,266 | -0.94(-2.22%) |
May 18, 2020 | 41.20 | 42.73 | 41.18 | 42.33 | 720,989 | +2.52(+6.33%) |
May 15, 2020 | 39.16 | 40.04 | 38.72 | 39.81 | 1,600,057 | +0.27(+0.69%) |
May 14, 2020 | 38.17 | 39.55 | 37.25 | 39.54 | 691,737 | +0.52(+1.33%) |
May 13, 2020 | 40.35 | 40.45 | 38.54 | 39.02 | 614,821 | -1.70(-4.18%) |
May 12, 2020 | 42.24 | 42.45 | 40.70 | 40.72 | 421,176 | -1.47(-3.48%) |
May 11, 2020 | 42.94 | 42.94 | 41.82 | 42.19 | 686,921 | -1.39(-3.18%) |
May 08, 2020 | 42.22 | 43.65 | 41.99 | 43.58 | 421,876 | +2.14(+5.17%) |
May 07, 2020 | 41.14 | 41.75 | 40.87 | 41.43 | 598,289 | +0.86(+2.12%) |
May 06, 2020 | 41.30 | 41.31 | 40.21 | 40.57 | 429,631 | -0.40(-0.98%) |
May 05, 2020 | 41.88 | 42.01 | 40.97 | 40.97 | 519,551 | -0.54(-1.30%) |
May 04, 2020 | 41.93 | 42.39 | 41.21 | 41.51 | 439,196 | -0.92(-2.17%) |