Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 47.67 | 47.67 | 45.56 | 46.33 | 506,600 | -0.92(-1.95%) |
Jul 30, 2020 | 46.65 | 47.73 | 46.65 | 47.25 | 516,881 | +0.22(+0.47%) |
Jul 29, 2020 | 48.15 | 48.41 | 46.64 | 47.03 | 713,968 | -0.91(-1.90%) |
Jul 28, 2020 | 48.86 | 49.03 | 47.87 | 47.94 | 495,047 | -0.83(-1.70%) |
Jul 27, 2020 | 47.26 | 49.01 | 47.26 | 48.77 | 694,410 | +1.62(+3.44%) |
Jul 24, 2020 | 47.33 | 47.98 | 46.34 | 47.15 | 732,500 | -0.67(-1.40%) |
Jul 23, 2020 | 47.64 | 48.55 | 46.81 | 47.82 | 693,094 | +0.36(+0.76%) |
Jul 22, 2020 | 48.01 | 49.55 | 46.54 | 47.46 | 1,024,549 | -0.66(-1.37%) |
Jul 21, 2020 | 53.10 | 53.10 | 47.44 | 48.12 | 2,050,173 | -5.17(-9.70%) |
Jul 20, 2020 | 53.99 | 57.66 | 53.27 | 53.29 | 1,378,422 | -2.41(-4.33%) |
Jul 17, 2020 | 55.16 | 56.31 | 54.96 | 55.70 | 329,400 | +0.55(+1.00%) |
Jul 16, 2020 | 55.14 | 55.82 | 53.99 | 55.15 | 498,241 | -0.45(-0.81%) |
Jul 15, 2020 | 55.44 | 56.62 | 54.69 | 55.60 | 464,974 | +1.14(+2.09%) |
Jul 14, 2020 | 52.65 | 54.48 | 52.02 | 54.46 | 428,477 | +1.66(+3.14%) |
Jul 13, 2020 | 55.69 | 56.19 | 52.68 | 52.80 | 501,179 | -2.18(-3.97%) |
Jul 10, 2020 | 56.73 | 56.73 | 54.98 | 54.98 | 379,900 | -1.90(-3.34%) |
Jul 09, 2020 | 57.63 | 58.13 | 56.32 | 56.88 | 842,523 | -0.19(-0.33%) |
Jul 08, 2020 | 55.09 | 57.10 | 54.75 | 57.07 | 866,535 | +2.06(+3.74%) |
Jul 07, 2020 | 53.92 | 55.80 | 53.56 | 55.01 | 647,396 | +0.94(+1.74%) |
Jul 06, 2020 | 52.98 | 55.00 | 52.96 | 54.07 | 778,073 | +1.07(+2.02%) |
Jul 02, 2020 | 51.58 | 53.38 | 51.14 | 53.00 | 598,200 | +1.40(+2.71%) |
Jul 01, 2020 | 50.50 | 52.45 | 50.47 | 51.60 | 529,526 | +0.86(+1.69%) |
Jun 30, 2020 | 50.00 | 51.00 | 49.21 | 50.74 | 864,232 | +0.10(+0.20%) |
Jun 29, 2020 | 52.50 | 53.00 | 49.64 | 50.64 | 497,656 | -2.03(-3.85%) |
Jun 26, 2020 | 54.98 | 54.98 | 52.54 | 52.67 | 1,171,200 | -2.31(-4.20%) |
Jun 25, 2020 | 52.84 | 55.00 | 51.97 | 54.98 | 695,399 | +2.36(+4.49%) |
Jun 24, 2020 | 53.49 | 54.12 | 51.55 | 52.62 | 532,910 | -1.20(-2.22%) |
Jun 23, 2020 | 53.67 | 54.85 | 52.85 | 53.81 | 878,007 | +0.54(+1.01%) |
Jun 22, 2020 | 51.02 | 53.50 | 49.67 | 53.27 | 987,592 | +2.24(+4.39%) |
Jun 19, 2020 | 50.37 | 51.05 | 49.68 | 51.03 | 1,082,500 | +0.67(+1.33%) |
Jun 18, 2020 | 49.87 | 51.35 | 49.60 | 50.36 | 427,668 | +0.02(+0.04%) |
Jun 17, 2020 | 51.50 | 52.37 | 50.06 | 50.34 | 662,530 | -0.25(-0.50%) |
Jun 16, 2020 | 50.40 | 51.13 | 49.45 | 50.59 | 669,489 | +1.37(+2.77%) |
Jun 15, 2020 | 48.35 | 50.13 | 46.76 | 49.23 | 485,132 | -0.04(-0.07%) |
Jun 12, 2020 | 48.95 | 49.84 | 47.50 | 49.27 | 647,100 | +1.09(+2.27%) |
Jun 11, 2020 | 48.19 | 49.94 | 48.01 | 48.17 | 672,126 | -1.63(-3.27%) |
Jun 10, 2020 | 50.17 | 50.54 | 49.73 | 49.80 | 459,069 | +0.07(+0.14%) |
Jun 09, 2020 | 50.69 | 50.84 | 49.38 | 49.73 | 586,590 | -0.98(-1.93%) |
Jun 08, 2020 | 50.92 | 51.56 | 50.08 | 50.71 | 645,346 | +0.23(+0.46%) |
Jun 05, 2020 | 48.39 | 50.55 | 46.90 | 50.48 | 855,800 | +2.64(+5.52%) |
Jun 04, 2020 | 49.26 | 49.69 | 47.08 | 47.84 | 561,697 | -2.09(-4.19%) |
Jun 03, 2020 | 51.35 | 52.47 | 49.90 | 49.93 | 1,003,269 | -1.02(-2.00%) |
Jun 02, 2020 | 49.77 | 51.03 | 48.76 | 50.95 | 747,818 | +1.47(+2.97%) |
Jun 01, 2020 | 50.94 | 51.00 | 49.32 | 49.48 | 717,912 | -1.23(-2.43%) |
May 29, 2020 | 49.69 | 50.77 | 48.92 | 50.71 | 516,600 | +0.81(+1.62%) |
May 28, 2020 | 50.38 | 50.99 | 49.53 | 49.90 | 516,289 | +0.27(+0.54%) |
May 27, 2020 | 50.23 | 50.23 | 47.74 | 49.63 | 461,246 | -0.67(-1.33%) |
May 26, 2020 | 51.92 | 52.15 | 50.09 | 50.30 | 567,760 | -0.31(-0.61%) |
May 22, 2020 | 50.01 | 50.68 | 49.58 | 50.61 | 221,200 | +0.67(+1.34%) |
May 21, 2020 | 50.50 | 51.05 | 47.93 | 49.94 | 427,827 | -0.19(-0.38%) |
May 20, 2020 | 48.52 | 50.26 | 47.88 | 50.13 | 711,325 | +2.35(+4.92%) |
May 19, 2020 | 49.57 | 50.04 | 47.70 | 47.78 | 360,909 | -1.86(-3.75%) |
May 18, 2020 | 50.48 | 50.58 | 48.62 | 49.64 | 622,452 | +0.81(+1.66%) |
May 15, 2020 | 45.73 | 48.85 | 45.72 | 48.83 | 694,000 | +2.83(+6.15%) |
May 14, 2020 | 45.10 | 46.02 | 43.93 | 46.00 | 579,555 | +0.43(+0.94%) |
May 13, 2020 | 46.98 | 47.83 | 44.71 | 45.57 | 571,388 | -1.79(-3.78%) |
May 12, 2020 | 47.77 | 49.32 | 47.36 | 47.36 | 855,217 | +0.30(+0.64%) |
May 11, 2020 | 44.09 | 47.53 | 43.65 | 47.06 | 753,683 | +2.56(+5.75%) |
May 08, 2020 | 47.04 | 47.20 | 44.41 | 44.50 | 1,010,300 | -2.41(-5.14%) |
May 07, 2020 | 50.10 | 50.10 | 46.11 | 46.91 | 1,108,285 | -1.31(-2.72%) |
May 06, 2020 | 49.76 | 49.76 | 47.95 | 48.22 | 388,988 | -1.08(-2.19%) |
May 05, 2020 | 49.05 | 51.15 | 48.73 | 49.30 | 807,271 | +1.10(+2.28%) |
May 04, 2020 | 48.00 | 48.78 | 46.50 | 48.20 | 597,315 | +0.20(+0.42%) |