Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.81 | 45.81 | 44.78 | 44.94 | 20,360 | -0.75(-1.65%) |
Jul 30, 2020 | 45.01 | 45.70 | 44.91 | 45.70 | 5,868 | -0.49(-1.07%) |
Jul 29, 2020 | 45.90 | 46.19 | 45.79 | 46.19 | 4,870 | +0.67(+1.48%) |
Jul 28, 2020 | 45.63 | 45.84 | 45.52 | 45.52 | 5,691 | -0.18(-0.39%) |
Jul 27, 2020 | 45.48 | 45.78 | 45.48 | 45.70 | 17,766 | +0.48(+1.07%) |
Jul 24, 2020 | 45.20 | 45.37 | 45.10 | 45.21 | 28,133 | -0.25(-0.55%) |
Jul 23, 2020 | 45.58 | 45.74 | 45.45 | 45.46 | 18,030 | -0.37(-0.82%) |
Jul 22, 2020 | 45.67 | 45.88 | 45.67 | 45.84 | 6,431 | +0.39(+0.86%) |
Jul 21, 2020 | 45.49 | 45.79 | 45.43 | 45.44 | 18,702 | +0.19(+0.41%) |
Jul 20, 2020 | 44.92 | 45.34 | 44.80 | 45.26 | 11,762 | +0.57(+1.29%) |
Jul 17, 2020 | 44.49 | 44.70 | 44.49 | 44.68 | 4,597 | +0.28(+0.63%) |
Jul 16, 2020 | 44.49 | 44.56 | 44.31 | 44.40 | 3,631 | -0.06(-0.15%) |
Jul 15, 2020 | 44.63 | 44.63 | 44.31 | 44.47 | 4,519 | +0.49(+1.11%) |
Jul 14, 2020 | 43.68 | 43.98 | 43.57 | 43.98 | 76,980 | +0.47(+1.07%) |
Jul 13, 2020 | 44.20 | 44.22 | 43.50 | 43.51 | 4,269 | -0.40(-0.90%) |
Jul 10, 2020 | 43.80 | 43.91 | 43.69 | 43.91 | 875 | +0.40(+0.91%) |
Jul 09, 2020 | 43.93 | 43.93 | 43.29 | 43.51 | 1,971 | -0.62(-1.39%) |
Jul 08, 2020 | 43.77 | 44.17 | 43.71 | 44.13 | 9,526 | +0.28(+0.63%) |
Jul 07, 2020 | 43.88 | 44.02 | 43.85 | 43.85 | 2,602 | -0.35(-0.80%) |
Jul 06, 2020 | 44.20 | 44.21 | 43.94 | 44.20 | 6,630 | +0.91(+2.11%) |
Jul 02, 2020 | 43.64 | 43.74 | 43.29 | 43.29 | 6,020 | +0.09(+0.20%) |
Jul 01, 2020 | 42.98 | 43.22 | 42.81 | 43.20 | 22,252 | +0.29(+0.68%) |
Jun 30, 2020 | 42.55 | 42.91 | 42.52 | 42.91 | 3,731 | +0.28(+0.66%) |
Jun 29, 2020 | 42.48 | 42.73 | 42.37 | 42.63 | 7,951 | +0.20(+0.46%) |
Jun 26, 2020 | 42.78 | 42.78 | 42.38 | 42.43 | 547 | -0.50(-1.17%) |
Jun 25, 2020 | 42.38 | 42.94 | 42.38 | 42.94 | 2,318 | +0.44(+1.04%) |
Jun 24, 2020 | 42.87 | 42.90 | 42.43 | 42.49 | 7,680 | -1.04(-2.40%) |
Jun 23, 2020 | 43.65 | 43.91 | 43.54 | 43.54 | 79,565 | +0.08(+0.18%) |
Jun 22, 2020 | 42.94 | 43.53 | 42.84 | 43.46 | 12,303 | +0.77(+1.82%) |
Jun 19, 2020 | 43.39 | 43.40 | 42.68 | 42.69 | 21,017 | -0.51(-1.17%) |
Jun 18, 2020 | 43.15 | 43.26 | 43.09 | 43.19 | 2,225 | -0.26(-0.59%) |
Jun 17, 2020 | 43.52 | 43.73 | 43.45 | 43.45 | 26,508 | -0.13(-0.29%) |
Jun 16, 2020 | 43.82 | 43.95 | 43.18 | 43.57 | 86,098 | +0.64(+1.48%) |
Jun 15, 2020 | 41.93 | 42.94 | 41.93 | 42.94 | 3,540 | +0.91(+2.16%) |
Jun 12, 2020 | 42.69 | 42.70 | 41.77 | 42.03 | 2,538 | +0.70(+1.69%) |
Jun 11, 2020 | 42.51 | 42.70 | 41.33 | 41.33 | 67,680 | -2.78(-6.31%) |
Jun 10, 2020 | 44.16 | 44.41 | 43.99 | 44.12 | 9,744 | -0.26(-0.58%) |
Jun 09, 2020 | 44.32 | 44.60 | 44.32 | 44.37 | 3,606 | -1.13(-2.49%) |
Jun 08, 2020 | 45.45 | 45.52 | 45.16 | 45.51 | 8,908 | +0.42(+0.93%) |
Jun 05, 2020 | 45.29 | 45.46 | 45.09 | 45.09 | 11,810 | +0.73(+1.64%) |
Jun 04, 2020 | 44.15 | 44.64 | 44.13 | 44.36 | 11,634 | +0.08(+0.17%) |
Jun 03, 2020 | 43.79 | 44.39 | 43.79 | 44.29 | 10,698 | +1.19(+2.76%) |
Jun 02, 2020 | 42.96 | 43.09 | 42.83 | 43.09 | 2,861 | +0.60(+1.40%) |
Jun 01, 2020 | 41.94 | 42.53 | 41.94 | 42.50 | 8,344 | +1.12(+2.71%) |
May 29, 2020 | 41.55 | 41.56 | 41.37 | 41.37 | 2,428 | +0.01(+0.03%) |
May 28, 2020 | 41.44 | 41.77 | 41.34 | 41.36 | 26,812 | +0.53(+1.30%) |
May 27, 2020 | 40.63 | 40.83 | 40.46 | 40.83 | 5,564 | +0.41(+1.01%) |
May 26, 2020 | 40.59 | 40.73 | 40.42 | 40.42 | 22,606 | +1.30(+3.32%) |
May 22, 2020 | 38.91 | 39.16 | 38.90 | 39.12 | 14,570 | +0.04(+0.10%) |
May 21, 2020 | 39.27 | 39.41 | 39.06 | 39.08 | 5,693 | -0.19(-0.48%) |
May 20, 2020 | 39.14 | 39.35 | 39.14 | 39.27 | 4,695 | +0.33(+0.84%) |
May 19, 2020 | 38.70 | 38.95 | 38.70 | 38.95 | 23,284 | +0.20(+0.51%) |
May 18, 2020 | 38.04 | 38.75 | 38.04 | 38.75 | 11,604 | +1.61(+4.34%) |
May 15, 2020 | 36.93 | 37.19 | 36.85 | 37.13 | 4,746 | +0.11(+0.29%) |
May 14, 2020 | 36.43 | 37.03 | 36.31 | 37.03 | 11,226 | -0.45(-1.21%) |
May 13, 2020 | 37.85 | 37.87 | 37.23 | 37.48 | 10,045 | -0.55(-1.44%) |
May 12, 2020 | 38.49 | 38.58 | 38.03 | 38.03 | 2,853 | -0.62(-1.61%) |
May 11, 2020 | 38.54 | 38.66 | 38.54 | 38.65 | 2,820 | -0.11(-0.29%) |
May 08, 2020 | 38.91 | 38.91 | 38.68 | 38.77 | 18,213 | +0.55(+1.43%) |
May 07, 2020 | 38.05 | 38.33 | 38.05 | 38.22 | 4,440 | +0.75(+2.01%) |
May 06, 2020 | 37.68 | 37.82 | 37.45 | 37.46 | 7,833 | -0.20(-0.53%) |
May 05, 2020 | 37.81 | 37.96 | 37.62 | 37.66 | 12,107 | -0.15(-0.40%) |
May 04, 2020 | 37.45 | 37.83 | 37.45 | 37.81 | 5,599 | +0.01(+0.04%) |