Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.18 | 46.18 | 44.33 | 45.75 | 103,605 | -0.71(-1.53%) |
Jul 30, 2020 | 46.70 | 46.81 | 45.45 | 46.46 | 70,912 | -1.17(-2.46%) |
Jul 29, 2020 | 46.96 | 47.97 | 46.28 | 47.62 | 83,937 | +1.08(+2.33%) |
Jul 28, 2020 | 46.83 | 47.58 | 46.46 | 46.54 | 97,180 | -0.73(-1.54%) |
Jul 27, 2020 | 46.21 | 47.33 | 45.58 | 47.27 | 81,077 | +1.03(+2.22%) |
Jul 24, 2020 | 47.23 | 47.51 | 46.13 | 46.24 | 66,148 | -0.93(-1.97%) |
Jul 23, 2020 | 45.92 | 47.61 | 45.92 | 47.17 | 60,408 | +0.93(+2.01%) |
Jul 22, 2020 | 45.55 | 46.89 | 45.55 | 46.24 | 68,279 | +0.22(+0.48%) |
Jul 21, 2020 | 45.65 | 46.80 | 45.65 | 46.02 | 44,070 | +0.99(+2.19%) |
Jul 20, 2020 | 45.92 | 46.16 | 44.82 | 45.04 | 51,213 | -1.04(-2.27%) |
Jul 17, 2020 | 46.87 | 47.65 | 45.95 | 46.08 | 66,670 | -0.77(-1.64%) |
Jul 16, 2020 | 46.76 | 47.75 | 46.63 | 46.85 | 81,610 | -0.08(-0.16%) |
Jul 15, 2020 | 46.89 | 47.55 | 46.78 | 46.93 | 121,156 | +1.49(+3.27%) |
Jul 14, 2020 | 44.00 | 45.52 | 43.62 | 45.44 | 63,997 | +1.29(+2.93%) |
Jul 13, 2020 | 43.59 | 45.16 | 42.94 | 44.15 | 81,851 | +1.19(+2.77%) |
Jul 10, 2020 | 42.51 | 43.24 | 42.31 | 42.96 | 56,550 | +0.86(+2.05%) |
Jul 09, 2020 | 43.65 | 43.65 | 41.84 | 42.09 | 86,460 | -1.43(-3.28%) |
Jul 08, 2020 | 44.60 | 45.09 | 42.70 | 43.52 | 110,995 | -1.26(-2.80%) |
Jul 07, 2020 | 45.60 | 46.01 | 44.61 | 44.78 | 91,791 | -1.33(-2.89%) |
Jul 06, 2020 | 46.61 | 46.75 | 45.31 | 46.11 | 113,427 | +0.88(+1.95%) |
Jul 02, 2020 | 46.41 | 47.26 | 45.12 | 45.23 | 74,287 | +0.21(+0.47%) |
Jul 01, 2020 | 47.60 | 47.80 | 44.96 | 45.02 | 107,661 | -2.22(-4.71%) |
Jun 30, 2020 | 45.67 | 47.85 | 45.67 | 47.24 | 95,483 | +1.25(+2.71%) |
Jun 29, 2020 | 44.78 | 46.50 | 44.78 | 46.00 | 141,016 | +2.13(+4.85%) |
Jun 26, 2020 | 43.39 | 44.76 | 43.23 | 43.87 | 221,296 | -0.06(-0.13%) |
Jun 25, 2020 | 42.70 | 44.06 | 42.29 | 43.93 | 150,386 | +0.81(+1.89%) |
Jun 24, 2020 | 45.18 | 45.51 | 42.90 | 43.11 | 236,687 | -2.86(-6.21%) |
Jun 23, 2020 | 46.57 | 47.23 | 45.77 | 45.97 | 186,586 | +0.41(+0.90%) |
Jun 22, 2020 | 44.61 | 45.74 | 44.19 | 45.55 | 127,086 | +0.35(+0.76%) |
Jun 19, 2020 | 44.89 | 45.52 | 44.35 | 45.21 | 330,431 | +1.30(+2.97%) |
Jun 18, 2020 | 42.91 | 44.08 | 42.89 | 43.91 | 111,760 | +0.28(+0.64%) |
Jun 17, 2020 | 45.27 | 45.27 | 43.50 | 43.63 | 90,104 | -1.59(-3.52%) |
Jun 16, 2020 | 46.11 | 46.66 | 44.49 | 45.22 | 79,707 | +1.31(+2.99%) |
Jun 15, 2020 | 41.93 | 44.51 | 41.70 | 43.91 | 103,839 | +0.63(+1.46%) |
Jun 12, 2020 | 44.94 | 45.15 | 41.50 | 43.27 | 141,583 | +0.48(+1.12%) |
Jun 11, 2020 | 44.09 | 44.54 | 42.32 | 42.79 | 181,414 | -3.91(-8.37%) |
Jun 10, 2020 | 49.51 | 49.72 | 46.62 | 46.70 | 84,081 | -3.39(-6.77%) |
Jun 09, 2020 | 50.24 | 51.14 | 49.36 | 50.10 | 91,187 | -1.17(-2.28%) |
Jun 08, 2020 | 52.14 | 53.72 | 51.23 | 51.27 | 116,758 | -0.10(-0.19%) |
Jun 05, 2020 | 50.64 | 52.77 | 50.43 | 51.36 | 159,216 | +3.27(+6.80%) |
Jun 04, 2020 | 45.38 | 48.49 | 45.38 | 48.09 | 140,113 | +2.11(+4.59%) |
Jun 03, 2020 | 45.00 | 46.49 | 45.00 | 45.99 | 120,598 | +2.28(+5.22%) |
Jun 02, 2020 | 42.65 | 44.57 | 42.55 | 43.70 | 113,509 | +1.36(+3.21%) |
Jun 01, 2020 | 42.67 | 43.89 | 42.29 | 42.34 | 171,373 | -0.61(-1.42%) |
May 29, 2020 | 43.33 | 43.61 | 41.95 | 42.95 | 140,527 | -1.31(-2.97%) |
May 28, 2020 | 47.03 | 47.03 | 44.14 | 44.27 | 109,314 | -2.08(-4.48%) |
May 27, 2020 | 45.82 | 46.81 | 45.55 | 46.35 | 232,975 | +1.46(+3.25%) |
May 26, 2020 | 44.45 | 45.07 | 43.66 | 44.89 | 160,954 | +2.43(+5.72%) |
May 22, 2020 | 43.59 | 43.59 | 41.96 | 42.46 | 91,726 | -0.91(-2.11%) |
May 21, 2020 | 43.68 | 44.40 | 43.25 | 43.37 | 110,847 | -0.52(-1.19%) |
May 20, 2020 | 42.53 | 44.21 | 42.35 | 43.90 | 125,604 | +2.42(+5.84%) |
May 19, 2020 | 42.69 | 43.13 | 41.39 | 41.48 | 151,041 | -1.44(-3.35%) |
May 18, 2020 | 41.81 | 43.41 | 41.31 | 42.92 | 231,342 | +3.23(+8.14%) |
May 15, 2020 | 38.68 | 40.19 | 38.03 | 39.69 | 136,644 | +1.23(+3.20%) |
May 14, 2020 | 36.82 | 38.72 | 35.76 | 38.46 | 142,862 | +0.81(+2.15%) |
May 13, 2020 | 38.54 | 38.56 | 36.90 | 37.65 | 129,306 | -1.24(-3.19%) |
May 12, 2020 | 41.48 | 41.48 | 38.89 | 38.89 | 154,578 | -2.59(-6.25%) |
May 11, 2020 | 42.34 | 42.49 | 41.48 | 41.48 | 122,199 | -1.86(-4.29%) |
May 08, 2020 | 42.17 | 43.38 | 41.77 | 43.33 | 117,543 | +2.32(+5.64%) |
May 07, 2020 | 41.01 | 41.11 | 39.51 | 41.02 | 204,682 | +0.91(+2.26%) |
May 06, 2020 | 41.42 | 42.26 | 39.17 | 40.11 | 125,246 | -0.40(-0.99%) |
May 05, 2020 | 46.27 | 46.68 | 40.39 | 40.51 | 170,474 | -1.58(-3.76%) |
May 04, 2020 | 41.04 | 42.10 | 40.22 | 42.10 | 138,275 | +0.29(+0.68%) |