Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.79 | 47.06 | 46.59 | 47.06 | 8,492 | -0.16(-0.35%) |
Jul 30, 2020 | 47.48 | 47.48 | 47.22 | 47.22 | 750 | -0.29(-0.61%) |
Jul 29, 2020 | 47.32 | 47.51 | 47.32 | 47.51 | 459 | +0.54(+1.14%) |
Jul 28, 2020 | 47.22 | 47.22 | 46.97 | 46.97 | 346 | -0.12(-0.26%) |
Jul 27, 2020 | 47.24 | 47.24 | 46.88 | 47.10 | 1,498 | +0.04(+0.09%) |
Jul 24, 2020 | 47.20 | 47.20 | 47.05 | 47.06 | 2,325 | -0.33(-0.70%) |
Jul 23, 2020 | 47.62 | 47.62 | 47.39 | 47.39 | 304 | +0.07(+0.15%) |
Jul 22, 2020 | 47.00 | 47.32 | 46.93 | 47.32 | 4,199 | +0.28(+0.59%) |
Jul 21, 2020 | 47.09 | 47.29 | 47.04 | 47.04 | 1,997 | +0.45(+0.96%) |
Jul 20, 2020 | 46.63 | 46.69 | 46.56 | 46.60 | 4,320 | -0.41(-0.87%) |
Jul 17, 2020 | 46.84 | 47.00 | 46.77 | 47.00 | 5,864 | +0.33(+0.70%) |
Jul 16, 2020 | 46.70 | 46.71 | 46.65 | 46.68 | 831 | +0.10(+0.21%) |
Jul 15, 2020 | 46.48 | 46.62 | 46.48 | 46.58 | 6,285 | +0.49(+1.07%) |
Jul 14, 2020 | 45.63 | 46.09 | 45.63 | 46.09 | 1,364 | +0.72(+1.58%) |
Jul 13, 2020 | 45.40 | 45.66 | 45.37 | 45.37 | 951 | +0.33(+0.74%) |
Jul 10, 2020 | 44.68 | 45.04 | 44.68 | 45.04 | 2,628 | +0.63(+1.41%) |
Jul 09, 2020 | 44.38 | 44.56 | 44.38 | 44.41 | 846 | -0.55(-1.23%) |
Jul 08, 2020 | 44.79 | 44.96 | 44.79 | 44.96 | 403 | +0.20(+0.45%) |
Jul 07, 2020 | 44.62 | 45.00 | 44.62 | 44.76 | 5,365 | -0.50(-1.10%) |
Jul 06, 2020 | 45.26 | 45.26 | 45.26 | 45.26 | 175 | +0.47(+1.05%) |
Jul 02, 2020 | 45.23 | 45.26 | 44.79 | 44.79 | 909 | +0.27(+0.61%) |
Jul 01, 2020 | 45.06 | 45.06 | 44.52 | 44.52 | 603 | -0.14(-0.31%) |
Jun 30, 2020 | 44.49 | 44.65 | 44.49 | 44.65 | 768 | +0.72(+1.64%) |
Jun 29, 2020 | 44.00 | 44.01 | 43.93 | 43.93 | 778 | +0.52(+1.21%) |
Jun 26, 2020 | 43.99 | 43.99 | 43.32 | 43.41 | 1,213 | -0.71(-1.62%) |
Jun 25, 2020 | 43.76 | 44.12 | 43.76 | 44.12 | 1,158 | +0.25(+0.57%) |
Jun 24, 2020 | 44.46 | 44.47 | 43.88 | 43.88 | 2,464 | -1.19(-2.65%) |
Jun 23, 2020 | 45.29 | 45.29 | 45.07 | 45.07 | 279 | -0.00(-0.00%) |
Jun 22, 2020 | 44.93 | 45.07 | 44.93 | 45.07 | 300 | -0.12(-0.26%) |
Jun 19, 2020 | 45.43 | 45.43 | 45.17 | 45.19 | 808 | -0.15(-0.33%) |
Jun 18, 2020 | 45.34 | 45.34 | 45.34 | 45.34 | 16 | -0.11(-0.25%) |
Jun 17, 2020 | 45.61 | 45.61 | 45.46 | 45.46 | 314 | -0.07(-0.15%) |
Jun 16, 2020 | 46.11 | 46.14 | 45.10 | 45.52 | 2,853 | +0.59(+1.31%) |
Jun 15, 2020 | 43.58 | 44.93 | 43.58 | 44.93 | 13,870 | +0.32(+0.71%) |
Jun 12, 2020 | 44.56 | 45.11 | 44.25 | 44.62 | 1,516 | +0.59(+1.35%) |
Jun 11, 2020 | 45.36 | 45.36 | 44.00 | 44.02 | 3,933 | -2.64(-5.65%) |
Jun 10, 2020 | 47.28 | 47.28 | 46.66 | 46.66 | 2,626 | -0.68(-1.43%) |
Jun 09, 2020 | 47.49 | 47.57 | 47.33 | 47.34 | 5,783 | -0.82(-1.70%) |
Jun 08, 2020 | 48.09 | 48.20 | 47.95 | 48.16 | 6,101 | +0.47(+0.98%) |
Jun 05, 2020 | 47.65 | 47.87 | 47.65 | 47.69 | 8,998 | +1.30(+2.81%) |
Jun 04, 2020 | 46.20 | 46.39 | 46.20 | 46.39 | 1,385,354 | +0.01(+0.02%) |
Jun 03, 2020 | 46.02 | 46.44 | 46.02 | 46.38 | 1,751 | +0.92(+2.02%) |
Jun 02, 2020 | 45.30 | 45.47 | 45.30 | 45.46 | 49,932 | +0.33(+0.74%) |
Jun 01, 2020 | 45.11 | 45.13 | 45.06 | 45.13 | 938 | +0.02(+0.05%) |
May 29, 2020 | 44.67 | 45.10 | 44.67 | 45.10 | 1,011 | -0.01(-0.02%) |
May 28, 2020 | 45.45 | 45.47 | 45.11 | 45.11 | 404 | +0.21(+0.47%) |
May 27, 2020 | 44.87 | 44.90 | 44.38 | 44.90 | 3,601 | +0.92(+2.09%) |
May 26, 2020 | 43.98 | 43.98 | 43.98 | 43.98 | 341 | +0.89(+2.07%) |
May 22, 2020 | 42.97 | 43.09 | 42.95 | 43.09 | 707 | +0.04(+0.10%) |
May 21, 2020 | 43.09 | 43.09 | 43.04 | 43.05 | 368 | -0.27(-0.62%) |
May 20, 2020 | 44.45 | 44.45 | 43.17 | 43.32 | 3,724 | +0.55(+1.29%) |
May 19, 2020 | 43.03 | 43.23 | 42.76 | 42.76 | 11,579 | -0.63(-1.46%) |
May 18, 2020 | 42.85 | 43.56 | 42.85 | 43.40 | 5,123 | +1.77(+4.24%) |
May 15, 2020 | 41.42 | 41.63 | 41.42 | 41.63 | 3,740 | +0.00(+0.01%) |
May 14, 2020 | 40.38 | 41.63 | 40.30 | 41.63 | 2,212 | +0.40(+0.97%) |
May 13, 2020 | 41.84 | 41.84 | 41.14 | 41.23 | 2,643 | -0.88(-2.09%) |
May 12, 2020 | 42.77 | 42.77 | 42.11 | 42.11 | 898 | -0.83(-1.93%) |
May 11, 2020 | 42.94 | 42.94 | 42.94 | 42.94 | 148 | -0.32(-0.74%) |
May 08, 2020 | 42.86 | 43.26 | 42.86 | 43.26 | 5,459 | +0.82(+1.94%) |
May 07, 2020 | 42.76 | 42.82 | 42.43 | 42.43 | 2,555 | +0.32(+0.76%) |
May 06, 2020 | 42.47 | 42.47 | 42.09 | 42.12 | 5,986 | -0.69(-1.61%) |
May 05, 2020 | 43.03 | 43.11 | 42.81 | 42.81 | 2,508 | +0.33(+0.78%) |
May 04, 2020 | 42.58 | 42.58 | 42.16 | 42.48 | 1,705 | -0.12(-0.28%) |