Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.82 | 46.33 | 40.34 | 44.68 | 191,156 | -0.37(-0.81%) |
Jul 30, 2020 | 44.61 | 45.66 | 44.45 | 45.05 | 108,602 | -0.08(-0.17%) |
Jul 29, 2020 | 44.42 | 45.40 | 44.42 | 45.13 | 110,116 | +0.99(+2.25%) |
Jul 28, 2020 | 44.47 | 44.66 | 43.55 | 44.14 | 214,197 | -0.51(-1.14%) |
Jul 27, 2020 | 44.61 | 45.60 | 44.42 | 44.64 | 114,235 | -0.14(-0.31%) |
Jul 24, 2020 | 44.79 | 44.90 | 44.43 | 44.78 | 65,044 | -0.39(-0.86%) |
Jul 23, 2020 | 43.86 | 45.45 | 43.84 | 45.17 | 91,846 | +1.01(+2.28%) |
Jul 22, 2020 | 44.53 | 45.04 | 43.57 | 44.16 | 83,956 | -0.77(-1.71%) |
Jul 21, 2020 | 43.70 | 45.48 | 43.70 | 44.93 | 133,073 | +1.70(+3.93%) |
Jul 20, 2020 | 43.82 | 44.02 | 42.90 | 43.23 | 72,912 | -0.77(-1.76%) |
Jul 17, 2020 | 44.04 | 44.52 | 43.95 | 44.01 | 70,867 | -0.25(-0.56%) |
Jul 16, 2020 | 44.61 | 44.85 | 43.84 | 44.25 | 148,009 | -0.46(-1.02%) |
Jul 15, 2020 | 44.91 | 45.59 | 44.39 | 44.71 | 162,829 | +0.64(+1.45%) |
Jul 14, 2020 | 44.24 | 44.58 | 43.51 | 44.07 | 154,642 | +0.04(+0.08%) |
Jul 13, 2020 | 44.25 | 44.73 | 43.68 | 44.04 | 186,447 | +0.37(+0.84%) |
Jul 10, 2020 | 41.95 | 43.94 | 41.18 | 43.67 | 195,275 | +1.83(+4.38%) |
Jul 09, 2020 | 41.47 | 42.23 | 40.64 | 41.84 | 210,708 | +0.16(+0.39%) |
Jul 08, 2020 | 41.54 | 42.09 | 41.06 | 41.68 | 124,659 | +0.01(+0.02%) |
Jul 07, 2020 | 41.64 | 42.00 | 41.40 | 41.67 | 178,354 | -0.35(-0.82%) |
Jul 06, 2020 | 42.98 | 43.73 | 41.94 | 42.02 | 77,662 | -0.20(-0.48%) |
Jul 02, 2020 | 42.97 | 43.73 | 42.14 | 42.22 | 84,784 | -0.08(-0.18%) |
Jul 01, 2020 | 43.03 | 43.58 | 42.28 | 42.30 | 102,005 | -0.77(-1.78%) |
Jun 30, 2020 | 42.93 | 43.82 | 42.93 | 43.06 | 112,261 | +0.15(+0.34%) |
Jun 29, 2020 | 42.05 | 43.35 | 42.05 | 42.92 | 87,833 | +1.28(+3.08%) |
Jun 26, 2020 | 41.80 | 42.06 | 41.09 | 41.64 | 224,104 | -0.60(-1.42%) |
Jun 25, 2020 | 41.60 | 42.33 | 41.08 | 42.23 | 101,385 | +0.55(+1.32%) |
Jun 24, 2020 | 42.10 | 42.10 | 40.49 | 41.68 | 140,836 | -0.94(-2.21%) |
Jun 23, 2020 | 42.61 | 43.16 | 42.47 | 42.63 | 98,182 | +0.51(+1.22%) |
Jun 22, 2020 | 42.51 | 43.02 | 41.96 | 42.11 | 72,896 | -0.71(-1.66%) |
Jun 19, 2020 | 43.52 | 43.99 | 42.29 | 42.83 | 252,650 | -0.64(-1.47%) |
Jun 18, 2020 | 42.68 | 43.86 | 42.68 | 43.47 | 87,579 | +0.37(+0.87%) |
Jun 17, 2020 | 43.67 | 43.91 | 42.55 | 43.09 | 128,231 | -0.39(-0.89%) |
Jun 16, 2020 | 44.67 | 45.28 | 43.20 | 43.48 | 205,141 | +0.20(+0.46%) |
Jun 15, 2020 | 42.00 | 44.15 | 42.00 | 43.28 | 120,231 | +0.24(+0.56%) |
Jun 12, 2020 | 44.92 | 45.17 | 42.22 | 43.04 | 256,910 | -0.61(-1.40%) |
Jun 11, 2020 | 43.76 | 44.90 | 43.42 | 43.66 | 185,240 | -1.53(-3.38%) |
Jun 10, 2020 | 46.77 | 46.77 | 45.02 | 45.18 | 112,135 | -1.50(-3.21%) |
Jun 09, 2020 | 46.48 | 47.43 | 45.88 | 46.68 | 188,693 | -0.61(-1.29%) |
Jun 08, 2020 | 48.89 | 49.26 | 46.97 | 47.29 | 211,142 | -1.11(-2.29%) |
Jun 05, 2020 | 47.19 | 49.27 | 45.44 | 48.40 | 211,071 | +2.83(+6.20%) |
Jun 04, 2020 | 45.05 | 45.66 | 43.59 | 45.58 | 173,054 | +0.00(+0.00%) |
Jun 03, 2020 | 45.05 | 46.16 | 44.76 | 45.58 | 99,172 | +1.28(+2.90%) |
Jun 02, 2020 | 43.10 | 44.53 | 42.37 | 44.29 | 111,934 | +1.47(+3.44%) |
Jun 01, 2020 | 43.24 | 43.41 | 42.75 | 42.82 | 153,545 | -0.22(-0.50%) |
May 29, 2020 | 43.90 | 44.18 | 42.45 | 43.04 | 191,675 | -1.18(-2.66%) |
May 28, 2020 | 44.93 | 45.13 | 44.00 | 44.22 | 141,403 | -0.12(-0.27%) |
May 27, 2020 | 44.62 | 45.27 | 44.17 | 44.34 | 192,228 | +0.36(+0.83%) |
May 26, 2020 | 45.09 | 45.32 | 43.75 | 43.97 | 235,364 | +0.39(+0.88%) |
May 22, 2020 | 43.57 | 44.40 | 43.53 | 43.59 | 154,595 | +0.12(+0.27%) |
May 21, 2020 | 43.16 | 43.83 | 43.14 | 43.47 | 130,288 | +0.12(+0.27%) |
May 20, 2020 | 42.18 | 43.77 | 41.95 | 43.35 | 164,393 | +1.87(+4.50%) |
May 19, 2020 | 41.45 | 42.86 | 41.35 | 41.48 | 221,256 | -0.03(-0.07%) |
May 18, 2020 | 40.72 | 41.97 | 40.60 | 41.51 | 207,886 | +2.36(+6.02%) |
May 15, 2020 | 38.57 | 39.27 | 38.35 | 39.15 | 259,845 | +0.29(+0.74%) |
May 14, 2020 | 38.45 | 39.25 | 38.35 | 38.87 | 191,276 | -0.51(-1.30%) |
May 13, 2020 | 40.49 | 40.49 | 39.25 | 39.38 | 142,695 | -1.61(-3.92%) |
May 12, 2020 | 42.34 | 43.85 | 40.85 | 40.98 | 205,105 | -1.30(-3.08%) |
May 11, 2020 | 42.61 | 43.24 | 42.29 | 42.29 | 122,793 | -0.97(-2.25%) |
May 08, 2020 | 42.87 | 43.55 | 42.86 | 43.26 | 147,607 | +1.18(+2.80%) |
May 07, 2020 | 42.61 | 43.02 | 41.94 | 42.09 | 150,707 | +0.15(+0.35%) |
May 06, 2020 | 43.41 | 43.60 | 41.52 | 41.94 | 222,021 | -1.37(-3.17%) |
May 05, 2020 | 44.23 | 44.83 | 43.19 | 43.31 | 140,574 | -0.34(-0.77%) |
May 04, 2020 | 43.51 | 43.83 | 42.88 | 43.65 | 165,545 | -0.18(-0.40%) |