Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 49.81 | 49.84 | 49.10 | 49.52 | 39,982 | -0.56(-1.12%) |
Jul 30, 2020 | 49.87 | 50.13 | 49.56 | 50.08 | 29,861 | -0.20(-0.40%) |
Jul 29, 2020 | 50.21 | 50.37 | 50.03 | 50.28 | 35,974 | +0.39(+0.78%) |
Jul 28, 2020 | 49.71 | 50.13 | 49.63 | 49.89 | 180,498 | +0.09(+0.18%) |
Jul 27, 2020 | 49.63 | 49.82 | 49.57 | 49.80 | 25,107 | +0.43(+0.86%) |
Jul 24, 2020 | 49.34 | 49.52 | 49.22 | 49.37 | 46,701 | -0.04(-0.07%) |
Jul 23, 2020 | 49.51 | 49.70 | 49.33 | 49.41 | 48,682 | +0.25(+0.50%) |
Jul 22, 2020 | 48.90 | 49.17 | 48.78 | 49.16 | 31,630 | +0.30(+0.61%) |
Jul 21, 2020 | 48.84 | 49.25 | 48.82 | 48.86 | 88,040 | +0.27(+0.56%) |
Jul 20, 2020 | 48.76 | 48.76 | 48.44 | 48.59 | 33,608 | -0.25(-0.50%) |
Jul 17, 2020 | 48.76 | 48.89 | 48.69 | 48.84 | 20,817 | +0.26(+0.54%) |
Jul 16, 2020 | 48.54 | 48.64 | 48.46 | 48.57 | 28,397 | -0.11(-0.22%) |
Jul 15, 2020 | 48.95 | 49.13 | 48.59 | 48.68 | 59,931 | +0.19(+0.39%) |
Jul 14, 2020 | 47.76 | 48.56 | 47.61 | 48.49 | 107,582 | +0.65(+1.37%) |
Jul 13, 2020 | 48.17 | 48.39 | 47.71 | 47.84 | 81,226 | -0.21(-0.43%) |
Jul 10, 2020 | 47.47 | 48.06 | 47.47 | 48.05 | 50,115 | +0.71(+1.50%) |
Jul 09, 2020 | 47.66 | 47.66 | 47.13 | 47.34 | 37,923 | -0.40(-0.84%) |
Jul 08, 2020 | 47.71 | 47.77 | 47.55 | 47.74 | 38,201 | +0.15(+0.31%) |
Jul 07, 2020 | 47.32 | 47.83 | 47.26 | 47.59 | 31,109 | -0.05(-0.10%) |
Jul 06, 2020 | 47.69 | 47.71 | 47.41 | 47.64 | 40,269 | +0.33(+0.69%) |
Jul 02, 2020 | 47.41 | 47.70 | 47.29 | 47.31 | 25,002 | +0.25(+0.52%) |
Jul 01, 2020 | 46.93 | 47.20 | 46.90 | 47.07 | 28,500 | +0.10(+0.21%) |
Jun 30, 2020 | 46.68 | 47.04 | 46.63 | 46.97 | 78,201 | +0.25(+0.52%) |
Jun 29, 2020 | 46.39 | 46.81 | 46.30 | 46.72 | 90,615 | +0.44(+0.94%) |
Jun 26, 2020 | 46.93 | 47.04 | 46.21 | 46.28 | 46,370 | -0.65(-1.39%) |
Jun 25, 2020 | 46.53 | 47.00 | 46.39 | 46.94 | 59,895 | +0.45(+0.98%) |
Jun 24, 2020 | 47.07 | 47.07 | 46.39 | 46.48 | 414,907 | -0.95(-2.01%) |
Jun 23, 2020 | 47.75 | 47.85 | 47.36 | 47.44 | 57,714 | -0.01(-0.02%) |
Jun 22, 2020 | 47.47 | 47.56 | 47.21 | 47.45 | 62,056 | +0.07(+0.15%) |
Jun 19, 2020 | 48.06 | 48.12 | 47.32 | 47.37 | 84,921 | -0.06(-0.13%) |
Jun 18, 2020 | 47.30 | 47.57 | 47.26 | 47.44 | 53,047 | -0.11(-0.23%) |
Jun 17, 2020 | 47.57 | 47.80 | 47.39 | 47.55 | 48,941 | +0.25(+0.52%) |
Jun 16, 2020 | 47.49 | 47.52 | 46.91 | 47.30 | 51,840 | +0.70(+1.50%) |
Jun 15, 2020 | 45.75 | 46.75 | 45.64 | 46.60 | 69,859 | +0.24(+0.51%) |
Jun 12, 2020 | 46.87 | 46.87 | 45.86 | 46.36 | 75,974 | +0.23(+0.51%) |
Jun 11, 2020 | 47.33 | 47.35 | 46.08 | 46.13 | 72,461 | -1.80(-3.75%) |
Jun 10, 2020 | 48.08 | 48.28 | 47.84 | 47.93 | 160,889 | +0.16(+0.34%) |
Jun 09, 2020 | 47.91 | 48.01 | 47.60 | 47.77 | 866,817 | -0.48(-1.00%) |
Jun 08, 2020 | 47.79 | 48.25 | 47.69 | 48.25 | 42,653 | +0.58(+1.22%) |
Jun 05, 2020 | 47.58 | 47.93 | 47.38 | 47.67 | 171,220 | +0.40(+0.85%) |
Jun 04, 2020 | 47.32 | 47.61 | 47.16 | 47.26 | 248,577 | -0.27(-0.57%) |
Jun 03, 2020 | 47.33 | 47.64 | 47.26 | 47.53 | 49,834 | +0.48(+1.01%) |
Jun 02, 2020 | 47.04 | 47.11 | 46.83 | 47.06 | 50,359 | +0.13(+0.27%) |
Jun 01, 2020 | 46.65 | 47.08 | 46.65 | 46.93 | 63,439 | +0.35(+0.75%) |
May 29, 2020 | 46.45 | 46.58 | 46.03 | 46.58 | 42,665 | +0.13(+0.29%) |
May 28, 2020 | 46.44 | 46.71 | 46.42 | 46.45 | 32,741 | +0.53(+1.15%) |
May 27, 2020 | 45.65 | 45.94 | 45.42 | 45.92 | 140,057 | +0.56(+1.23%) |
May 26, 2020 | 45.61 | 45.63 | 45.33 | 45.36 | 95,896 | +0.47(+1.04%) |
May 22, 2020 | 44.76 | 45.00 | 44.63 | 44.89 | 23,505 | +0.04(+0.08%) |
May 21, 2020 | 45.34 | 45.34 | 44.83 | 44.86 | 58,944 | -0.54(-1.19%) |
May 20, 2020 | 45.34 | 45.51 | 44.89 | 45.40 | 104,153 | +0.59(+1.32%) |
May 19, 2020 | 45.49 | 45.49 | 44.80 | 44.80 | 49,977 | -0.92(-2.00%) |
May 18, 2020 | 45.38 | 45.85 | 45.28 | 45.72 | 62,126 | +1.03(+2.31%) |
May 15, 2020 | 44.48 | 44.74 | 44.38 | 44.69 | 839,838 | +0.26(+0.59%) |
May 14, 2020 | 44.28 | 44.52 | 43.82 | 44.43 | 59,951 | -0.28(-0.62%) |
May 13, 2020 | 45.13 | 45.24 | 44.48 | 44.70 | 170,439 | -0.50(-1.11%) |
May 12, 2020 | 45.63 | 45.85 | 45.14 | 45.21 | 49,796 | -0.29(-0.63%) |
May 11, 2020 | 45.27 | 45.66 | 45.25 | 45.49 | 61,180 | +0.06(+0.14%) |
May 08, 2020 | 44.82 | 45.45 | 44.82 | 45.43 | 43,445 | +0.89(+2.00%) |
May 07, 2020 | 44.77 | 44.87 | 44.43 | 44.54 | 66,986 | +0.24(+0.55%) |
May 06, 2020 | 44.78 | 44.80 | 44.25 | 44.30 | 548,153 | -0.53(-1.18%) |
May 05, 2020 | 44.92 | 45.08 | 44.69 | 44.83 | 37,777 | -0.04(-0.10%) |
May 04, 2020 | 44.72 | 44.93 | 44.48 | 44.87 | 44,165 | -0.08(-0.18%) |