Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.92 | 49.92 | 49.03 | 49.34 | 156,217 | -0.95(-1.88%) |
Jul 30, 2020 | 49.81 | 50.33 | 49.54 | 50.29 | 78,779 | -0.43(-0.86%) |
Jul 29, 2020 | 50.44 | 50.85 | 50.41 | 50.72 | 119,148 | +0.42(+0.84%) |
Jul 28, 2020 | 50.47 | 50.58 | 50.30 | 50.30 | 67,058 | -0.34(-0.68%) |
Jul 27, 2020 | 50.42 | 50.71 | 50.42 | 50.65 | 84,093 | +0.62(+1.23%) |
Jul 24, 2020 | 49.99 | 50.16 | 49.92 | 50.03 | 95,593 | -0.10(-0.19%) |
Jul 23, 2020 | 50.33 | 50.58 | 50.03 | 50.12 | 103,053 | -0.37(-0.72%) |
Jul 22, 2020 | 50.35 | 50.60 | 50.35 | 50.49 | 70,134 | +0.18(+0.36%) |
Jul 21, 2020 | 50.28 | 50.59 | 50.28 | 50.31 | 90,471 | +0.32(+0.64%) |
Jul 20, 2020 | 49.80 | 50.06 | 49.72 | 49.98 | 60,652 | +0.26(+0.52%) |
Jul 17, 2020 | 49.62 | 49.75 | 49.50 | 49.72 | 81,329 | +0.12(+0.25%) |
Jul 16, 2020 | 49.63 | 49.80 | 49.52 | 49.60 | 80,839 | -0.20(-0.40%) |
Jul 15, 2020 | 50.00 | 50.10 | 49.71 | 49.80 | 87,231 | +0.45(+0.92%) |
Jul 14, 2020 | 48.81 | 49.42 | 48.81 | 49.35 | 121,653 | +0.70(+1.45%) |
Jul 13, 2020 | 49.27 | 49.52 | 48.63 | 48.65 | 100,885 | -0.23(-0.48%) |
Jul 10, 2020 | 48.61 | 48.95 | 48.53 | 48.88 | 103,991 | +0.33(+0.68%) |
Jul 09, 2020 | 49.00 | 49.02 | 48.27 | 48.55 | 91,336 | -0.59(-1.20%) |
Jul 08, 2020 | 48.80 | 49.15 | 48.69 | 49.14 | 72,544 | +0.30(+0.62%) |
Jul 07, 2020 | 49.13 | 49.36 | 48.84 | 48.84 | 129,867 | -0.70(-1.42%) |
Jul 06, 2020 | 49.48 | 49.65 | 49.36 | 49.54 | 115,131 | +0.93(+1.91%) |
Jul 02, 2020 | 48.82 | 49.05 | 48.59 | 48.61 | 115,149 | +0.16(+0.32%) |
Jul 01, 2020 | 48.17 | 48.54 | 48.17 | 48.45 | 84,159 | +0.10(+0.20%) |
Jun 30, 2020 | 47.99 | 48.38 | 47.94 | 48.36 | 96,346 | +0.02(+0.05%) |
Jun 29, 2020 | 48.12 | 48.40 | 47.91 | 48.33 | 158,233 | +0.39(+0.82%) |
Jun 26, 2020 | 48.45 | 48.45 | 47.84 | 47.94 | 126,077 | -0.54(-1.11%) |
Jun 25, 2020 | 48.01 | 48.53 | 47.79 | 48.48 | 154,866 | +0.43(+0.90%) |
Jun 24, 2020 | 48.65 | 48.76 | 47.97 | 48.05 | 96,914 | -1.12(-2.28%) |
Jun 23, 2020 | 49.52 | 49.55 | 49.11 | 49.17 | 112,758 | +0.15(+0.31%) |
Jun 22, 2020 | 48.71 | 49.13 | 48.54 | 49.02 | 108,788 | +0.60(+1.24%) |
Jun 19, 2020 | 49.20 | 49.20 | 48.41 | 48.41 | 88,077 | -0.41(-0.84%) |
Jun 18, 2020 | 48.67 | 49.02 | 48.67 | 48.83 | 102,573 | -0.14(-0.28%) |
Jun 17, 2020 | 49.19 | 49.27 | 48.90 | 48.96 | 92,471 | +0.07(+0.14%) |
Jun 16, 2020 | 49.37 | 49.39 | 48.48 | 48.90 | 139,585 | +0.61(+1.26%) |
Jun 15, 2020 | 47.20 | 48.42 | 47.19 | 48.29 | 105,114 | +0.19(+0.39%) |
Jun 12, 2020 | 48.42 | 48.58 | 47.50 | 48.10 | 135,781 | +0.67(+1.41%) |
Jun 11, 2020 | 48.69 | 48.90 | 47.34 | 47.43 | 201,348 | -2.76(-5.50%) |
Jun 10, 2020 | 50.44 | 50.65 | 49.98 | 50.18 | 100,477 | -0.15(-0.29%) |
Jun 09, 2020 | 50.10 | 50.49 | 50.10 | 50.33 | 217,197 | -0.96(-1.88%) |
Jun 08, 2020 | 50.97 | 51.32 | 50.68 | 51.29 | 78,940 | +0.73(+1.44%) |
Jun 05, 2020 | 50.64 | 50.95 | 50.51 | 50.56 | 130,545 | +0.91(+1.83%) |
Jun 04, 2020 | 49.63 | 50.01 | 49.59 | 49.65 | 117,269 | -0.21(-0.41%) |
Jun 03, 2020 | 49.45 | 50.00 | 49.45 | 49.86 | 94,968 | +0.79(+1.61%) |
Jun 02, 2020 | 48.90 | 49.14 | 48.78 | 49.07 | 216,101 | +0.58(+1.19%) |
Jun 01, 2020 | 47.82 | 48.56 | 47.82 | 48.49 | 82,903 | +0.99(+2.08%) |
May 29, 2020 | 47.44 | 47.61 | 47.06 | 47.50 | 219,088 | -0.08(-0.16%) |
May 28, 2020 | 47.78 | 48.14 | 47.58 | 47.58 | 123,337 | +0.21(+0.44%) |
May 27, 2020 | 47.37 | 47.46 | 46.99 | 47.37 | 96,589 | +0.72(+1.55%) |
May 26, 2020 | 46.70 | 46.95 | 46.64 | 46.65 | 105,367 | +1.49(+3.29%) |
May 22, 2020 | 44.98 | 45.21 | 44.91 | 45.17 | 110,533 | +0.03(+0.08%) |
May 21, 2020 | 45.42 | 45.57 | 45.04 | 45.13 | 102,311 | -0.36(-0.79%) |
May 20, 2020 | 45.45 | 45.77 | 45.40 | 45.49 | 83,245 | +0.88(+1.96%) |
May 19, 2020 | 44.87 | 45.17 | 44.62 | 44.62 | 157,849 | -0.52(-1.16%) |
May 18, 2020 | 44.56 | 45.28 | 44.56 | 45.14 | 155,009 | +1.52(+3.49%) |
May 15, 2020 | 43.45 | 43.70 | 43.29 | 43.62 | 124,495 | +0.10(+0.24%) |
May 14, 2020 | 43.04 | 43.54 | 42.66 | 43.52 | 225,120 | -0.64(-1.46%) |
May 13, 2020 | 44.68 | 44.75 | 43.96 | 44.16 | 264,699 | -0.25(-0.56%) |
May 12, 2020 | 45.14 | 45.20 | 44.41 | 44.41 | 215,662 | -0.82(-1.81%) |
May 11, 2020 | 45.05 | 45.41 | 45.05 | 45.23 | 129,576 | +0.17(+0.37%) |
May 08, 2020 | 44.87 | 45.16 | 44.87 | 45.06 | 147,067 | +0.79(+1.78%) |
May 07, 2020 | 44.17 | 44.49 | 44.08 | 44.27 | 294,792 | +0.75(+1.72%) |
May 06, 2020 | 44.12 | 44.20 | 43.52 | 43.52 | 150,898 | -0.40(-0.90%) |
May 05, 2020 | 44.09 | 44.30 | 43.79 | 43.92 | 154,648 | +0.15(+0.33%) |
May 04, 2020 | 43.45 | 43.78 | 43.33 | 43.77 | 190,015 | -0.08(-0.18%) |