Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 44.67 | 44.71 | 44.01 | 44.71 | 5,784 | +0.49(+1.11%) |
Jul 30, 2020 | 44.13 | 44.22 | 44.11 | 44.22 | 2,689 | +0.12(+0.27%) |
Jul 29, 2020 | 44.05 | 44.17 | 44.01 | 44.10 | 6,483 | +0.56(+1.29%) |
Jul 28, 2020 | 43.81 | 43.85 | 43.54 | 43.54 | 4,711 | -0.22(-0.51%) |
Jul 27, 2020 | 43.61 | 43.79 | 43.61 | 43.76 | 10,573 | +0.37(+0.86%) |
Jul 24, 2020 | 43.23 | 43.52 | 43.13 | 43.39 | 1,262 | -0.04(-0.10%) |
Jul 23, 2020 | 44.01 | 44.21 | 43.35 | 43.43 | 4,574 | -0.70(-1.58%) |
Jul 22, 2020 | 43.82 | 44.13 | 43.82 | 44.13 | 5,630 | +0.53(+1.22%) |
Jul 21, 2020 | 43.90 | 43.90 | 43.60 | 43.60 | 4,466 | -0.22(-0.50%) |
Jul 20, 2020 | 43.50 | 43.81 | 43.50 | 43.81 | 1,618 | +0.59(+1.37%) |
Jul 17, 2020 | 43.03 | 43.28 | 42.88 | 43.22 | 17,142 | +0.37(+0.86%) |
Jul 16, 2020 | 42.91 | 42.91 | 42.69 | 42.85 | 2,017 | -0.18(-0.42%) |
Jul 15, 2020 | 43.19 | 43.31 | 42.88 | 43.04 | 2,529 | +0.13(+0.31%) |
Jul 14, 2020 | 42.04 | 42.90 | 42.04 | 42.90 | 3,256 | +0.68(+1.61%) |
Jul 13, 2020 | 43.18 | 43.37 | 42.23 | 42.23 | 1,417 | -0.63(-1.48%) |
Jul 10, 2020 | 42.53 | 42.86 | 42.53 | 42.86 | 6,520 | +0.23(+0.53%) |
Jul 09, 2020 | 42.85 | 42.85 | 42.24 | 42.63 | 5,691 | -0.05(-0.11%) |
Jul 08, 2020 | 42.58 | 42.68 | 42.27 | 42.68 | 4,819 | +0.46(+1.09%) |
Jul 07, 2020 | 42.60 | 42.63 | 42.22 | 42.22 | 3,793 | -0.19(-0.45%) |
Jul 06, 2020 | 42.52 | 42.53 | 42.26 | 42.41 | 3,959 | +0.56(+1.35%) |
Jul 02, 2020 | 42.26 | 42.26 | 41.85 | 41.85 | 1,577 | +0.09(+0.23%) |
Jul 01, 2020 | 41.59 | 41.90 | 41.59 | 41.75 | 2,088 | +0.23(+0.55%) |
Jun 30, 2020 | 41.28 | 41.52 | 41.09 | 41.52 | 11,799 | +0.70(+1.72%) |
Jun 29, 2020 | 40.29 | 40.82 | 40.14 | 40.82 | 165,844 | +0.51(+1.27%) |
Jun 26, 2020 | 41.17 | 41.17 | 40.31 | 40.31 | 6,310 | -0.83(-2.02%) |
Jun 25, 2020 | 40.80 | 41.14 | 40.50 | 41.14 | 1,956 | +0.35(+0.86%) |
Jun 24, 2020 | 41.62 | 41.62 | 40.54 | 40.79 | 166,963 | -0.92(-2.20%) |
Jun 23, 2020 | 41.90 | 42.04 | 41.70 | 41.70 | 4,598 | +0.12(+0.30%) |
Jun 22, 2020 | 41.42 | 41.58 | 41.33 | 41.58 | 2,912 | +0.35(+0.86%) |
Jun 19, 2020 | 42.03 | 42.03 | 41.15 | 41.23 | 14,990 | -0.15(-0.37%) |
Jun 18, 2020 | 41.26 | 41.38 | 41.19 | 41.38 | 1,693 | +0.01(+0.04%) |
Jun 17, 2020 | 41.53 | 41.65 | 41.32 | 41.37 | 4,293 | +0.16(+0.38%) |
Jun 16, 2020 | 41.70 | 41.70 | 41.21 | 41.21 | 2,348 | +0.62(+1.53%) |
Jun 15, 2020 | 39.31 | 40.78 | 39.31 | 40.59 | 2,085 | +0.22(+0.54%) |
Jun 12, 2020 | 40.76 | 40.76 | 39.87 | 40.37 | 3,061 | +0.47(+1.17%) |
Jun 11, 2020 | 41.24 | 41.24 | 39.90 | 39.90 | 4,779 | -2.25(-5.34%) |
Jun 10, 2020 | 41.91 | 42.26 | 41.88 | 42.15 | 5,690 | +0.41(+0.98%) |
Jun 09, 2020 | 41.51 | 41.86 | 41.46 | 41.74 | 8,403 | -0.01(-0.02%) |
Jun 08, 2020 | 41.56 | 41.75 | 41.24 | 41.75 | 6,051 | +0.33(+0.79%) |
Jun 05, 2020 | 41.46 | 41.53 | 41.43 | 41.43 | 2,322 | +0.86(+2.13%) |
Jun 04, 2020 | 40.86 | 41.02 | 40.49 | 40.56 | 10,489 | -0.54(-1.30%) |
Jun 03, 2020 | 40.92 | 41.15 | 40.92 | 41.10 | 15,290 | +0.28(+0.69%) |
Jun 02, 2020 | 40.81 | 40.82 | 40.46 | 40.82 | 30,354 | +0.27(+0.68%) |
Jun 01, 2020 | 40.48 | 40.67 | 40.42 | 40.54 | 312,610 | +0.06(+0.15%) |
May 29, 2020 | 40.16 | 40.48 | 39.97 | 40.48 | 2,533 | +0.39(+0.98%) |
May 28, 2020 | 39.84 | 40.47 | 39.84 | 40.09 | 5,384 | +0.35(+0.89%) |
May 27, 2020 | 39.23 | 39.74 | 39.02 | 39.74 | 2,383 | +0.29(+0.75%) |
May 26, 2020 | 40.12 | 40.12 | 39.36 | 39.44 | 9,424 | +0.11(+0.29%) |
May 22, 2020 | 39.06 | 39.34 | 39.06 | 39.33 | 2,322 | +0.25(+0.63%) |
May 21, 2020 | 39.50 | 39.50 | 39.08 | 39.08 | 3,022 | -0.42(-1.06%) |
May 20, 2020 | 39.58 | 39.63 | 39.40 | 39.50 | 11,207 | +0.38(+0.97%) |
May 19, 2020 | 40.01 | 40.01 | 39.13 | 39.13 | 4,329 | -0.28(-0.71%) |
May 18, 2020 | 39.51 | 39.55 | 39.22 | 39.41 | 8,792 | +1.08(+2.82%) |
May 15, 2020 | 37.72 | 38.33 | 37.72 | 38.33 | 13,301 | +0.24(+0.63%) |
May 14, 2020 | 37.58 | 38.09 | 37.13 | 38.09 | 19,053 | +0.33(+0.87%) |
May 13, 2020 | 38.09 | 38.18 | 37.38 | 37.76 | 10,662 | -0.47(-1.23%) |
May 12, 2020 | 38.90 | 38.97 | 38.23 | 38.23 | 32,386 | -0.76(-1.96%) |
May 11, 2020 | 38.70 | 39.09 | 38.70 | 38.99 | 6,840 | +0.25(+0.63%) |
May 08, 2020 | 38.32 | 38.75 | 38.32 | 38.75 | 15,307 | +0.58(+1.52%) |
May 07, 2020 | 38.27 | 38.38 | 38.10 | 38.16 | 4,462 | +0.33(+0.88%) |
May 06, 2020 | 38.33 | 38.33 | 37.83 | 37.83 | 7,663 | -0.19(-0.51%) |
May 05, 2020 | 37.96 | 38.33 | 37.96 | 38.03 | 1,652 | +0.54(+1.45%) |
May 04, 2020 | 36.90 | 37.48 | 36.90 | 37.48 | 8,064 | +0.39(+1.04%) |