Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.79 | 49.79 | 49.15 | 49.69 | 6,642 | +0.14(+0.28%) |
Jul 30, 2020 | 49.49 | 49.62 | 49.03 | 49.56 | 6,145 | -0.20(-0.41%) |
Jul 29, 2020 | 49.37 | 49.86 | 49.37 | 49.76 | 13,102 | +0.67(+1.36%) |
Jul 28, 2020 | 49.67 | 49.67 | 49.09 | 49.09 | 26,691 | -0.42(-0.84%) |
Jul 27, 2020 | 49.20 | 49.55 | 49.20 | 49.51 | 19,336 | +0.39(+0.80%) |
Jul 24, 2020 | 49.27 | 49.31 | 49.01 | 49.12 | 22,351 | -0.45(-0.91%) |
Jul 23, 2020 | 50.09 | 50.09 | 49.37 | 49.57 | 26,774 | -0.40(-0.80%) |
Jul 22, 2020 | 49.80 | 49.97 | 49.75 | 49.97 | 9,597 | +0.29(+0.58%) |
Jul 21, 2020 | 49.98 | 49.98 | 49.67 | 49.68 | 64,043 | +0.24(+0.49%) |
Jul 20, 2020 | 49.20 | 49.50 | 49.07 | 49.43 | 16,196 | +0.22(+0.44%) |
Jul 17, 2020 | 49.16 | 49.33 | 49.01 | 49.22 | 11,492 | +0.05(+0.10%) |
Jul 16, 2020 | 48.97 | 49.22 | 48.92 | 49.17 | 27,097 | -0.11(-0.23%) |
Jul 15, 2020 | 49.15 | 49.30 | 48.76 | 49.28 | 11,718 | +0.82(+1.68%) |
Jul 14, 2020 | 47.78 | 48.49 | 47.56 | 48.47 | 46,689 | +0.64(+1.35%) |
Jul 13, 2020 | 48.69 | 48.85 | 47.76 | 47.82 | 24,803 | -0.35(-0.73%) |
Jul 10, 2020 | 47.61 | 48.20 | 47.52 | 48.17 | 6,115 | +0.68(+1.44%) |
Jul 09, 2020 | 47.97 | 47.97 | 47.15 | 47.49 | 24,245 | -0.47(-0.99%) |
Jul 08, 2020 | 47.88 | 47.96 | 47.55 | 47.96 | 19,229 | +0.32(+0.68%) |
Jul 07, 2020 | 47.94 | 48.20 | 47.62 | 47.64 | 13,759 | -0.66(-1.37%) |
Jul 06, 2020 | 48.42 | 48.47 | 48.14 | 48.31 | 24,232 | +0.82(+1.72%) |
Jul 02, 2020 | 48.02 | 48.08 | 47.49 | 47.49 | 11,070 | +0.20(+0.43%) |
Jul 01, 2020 | 47.62 | 47.62 | 47.12 | 47.29 | 31,738 | -0.09(-0.18%) |
Jun 30, 2020 | 46.77 | 47.46 | 46.61 | 47.38 | 54,191 | +0.89(+1.91%) |
Jun 29, 2020 | 45.90 | 46.49 | 45.90 | 46.49 | 17,860 | +0.73(+1.59%) |
Jun 26, 2020 | 46.56 | 46.56 | 45.71 | 45.76 | 11,913 | -1.15(-2.45%) |
Jun 25, 2020 | 45.98 | 46.91 | 45.98 | 46.91 | 34,660 | +0.55(+1.19%) |
Jun 24, 2020 | 47.38 | 47.40 | 46.17 | 46.36 | 36,695 | -0.92(-1.95%) |
Jun 23, 2020 | 47.99 | 48.19 | 47.28 | 47.28 | 106,831 | +0.03(+0.07%) |
Jun 22, 2020 | 47.40 | 47.65 | 46.96 | 47.25 | 39,352 | -0.11(-0.23%) |
Jun 19, 2020 | 48.05 | 48.15 | 47.15 | 47.36 | 54,602 | -0.21(-0.45%) |
Jun 18, 2020 | 47.26 | 47.72 | 47.26 | 47.57 | 36,138 | +0.01(+0.02%) |
Jun 17, 2020 | 48.43 | 48.43 | 47.49 | 47.56 | 44,822 | -0.39(-0.81%) |
Jun 16, 2020 | 48.29 | 48.39 | 47.23 | 47.95 | 30,196 | +0.97(+2.07%) |
Jun 15, 2020 | 45.25 | 47.21 | 45.11 | 46.98 | 114,098 | +0.48(+1.03%) |
Jun 12, 2020 | 47.23 | 47.23 | 45.55 | 46.50 | 26,666 | +0.73(+1.60%) |
Jun 11, 2020 | 47.27 | 47.53 | 45.74 | 45.77 | 44,252 | -3.45(-7.01%) |
Jun 10, 2020 | 49.45 | 49.48 | 48.81 | 49.22 | 32,330 | -0.60(-1.21%) |
Jun 09, 2020 | 49.49 | 49.84 | 49.24 | 49.82 | 187,250 | -0.29(-0.58%) |
Jun 08, 2020 | 49.84 | 50.11 | 49.58 | 50.11 | 55,736 | +0.68(+1.37%) |
Jun 05, 2020 | 49.40 | 49.82 | 49.23 | 49.43 | 97,988 | +1.49(+3.11%) |
Jun 04, 2020 | 47.93 | 48.18 | 47.72 | 47.94 | 168,039 | -0.04(-0.09%) |
Jun 03, 2020 | 47.67 | 48.03 | 47.59 | 47.99 | 40,842 | +0.96(+2.05%) |
Jun 02, 2020 | 46.87 | 47.04 | 46.67 | 47.02 | 64,080 | +0.42(+0.89%) |
Jun 01, 2020 | 46.46 | 46.73 | 46.46 | 46.61 | 44,091 | +0.26(+0.55%) |
May 29, 2020 | 46.16 | 46.35 | 45.62 | 46.35 | 33,015 | +0.10(+0.22%) |
May 28, 2020 | 46.44 | 46.88 | 46.12 | 46.25 | 89,317 | -0.31(-0.67%) |
May 27, 2020 | 45.98 | 46.56 | 45.47 | 46.56 | 82,503 | +0.99(+2.18%) |
May 26, 2020 | 45.80 | 45.97 | 45.57 | 45.57 | 17,761 | +0.86(+1.93%) |
May 22, 2020 | 44.71 | 44.81 | 44.38 | 44.71 | 113,014 | +0.04(+0.10%) |
May 21, 2020 | 45.03 | 45.03 | 44.49 | 44.67 | 88,187 | -0.19(-0.43%) |
May 20, 2020 | 44.60 | 45.09 | 44.60 | 44.86 | 53,865 | +0.82(+1.87%) |
May 19, 2020 | 44.33 | 44.75 | 44.04 | 44.04 | 23,991 | -0.56(-1.24%) |
May 18, 2020 | 44.15 | 44.74 | 44.15 | 44.59 | 53,547 | +1.83(+4.28%) |
May 15, 2020 | 42.15 | 42.78 | 42.15 | 42.76 | 68,147 | +0.15(+0.35%) |
May 14, 2020 | 41.87 | 42.61 | 41.03 | 42.61 | 41,511 | +0.53(+1.26%) |
May 13, 2020 | 42.62 | 42.73 | 41.70 | 42.08 | 121,681 | -1.00(-2.33%) |
May 12, 2020 | 44.07 | 44.08 | 43.08 | 43.08 | 104,368 | -1.02(-2.31%) |
May 11, 2020 | 43.73 | 44.31 | 43.73 | 44.10 | 16,639 | -0.13(-0.30%) |
May 08, 2020 | 43.94 | 44.24 | 43.92 | 44.24 | 42,539 | +0.95(+2.21%) |
May 07, 2020 | 43.18 | 43.58 | 43.18 | 43.28 | 50,743 | +0.60(+1.39%) |
May 06, 2020 | 43.10 | 43.10 | 42.69 | 42.69 | 17,510 | -0.37(-0.86%) |
May 05, 2020 | 43.37 | 43.58 | 42.96 | 43.05 | 70,293 | +0.33(+0.77%) |
May 04, 2020 | 41.96 | 42.72 | 41.96 | 42.72 | 27,951 | +0.17(+0.40%) |