Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 46.17 | 46.17 | 44.32 | 45.73 | 103,633 | -0.71(-1.53%) |
Jul 30, 2020 | 46.69 | 46.80 | 45.44 | 46.44 | 70,931 | -1.17(-2.46%) |
Jul 29, 2020 | 46.95 | 47.96 | 46.27 | 47.61 | 83,959 | +1.08(+2.33%) |
Jul 28, 2020 | 46.82 | 47.56 | 46.44 | 46.53 | 97,206 | -0.73(-1.54%) |
Jul 27, 2020 | 46.19 | 47.32 | 45.57 | 47.26 | 81,098 | +1.03(+2.22%) |
Jul 24, 2020 | 47.22 | 47.50 | 46.12 | 46.23 | 66,166 | -0.93(-1.97%) |
Jul 23, 2020 | 45.91 | 47.59 | 45.91 | 47.16 | 60,424 | +0.93(+2.01%) |
Jul 22, 2020 | 45.53 | 46.87 | 45.53 | 46.23 | 68,297 | +0.22(+0.48%) |
Jul 21, 2020 | 45.64 | 46.79 | 45.64 | 46.01 | 44,082 | +0.99(+2.19%) |
Jul 20, 2020 | 45.91 | 46.15 | 44.80 | 45.03 | 51,226 | -1.04(-2.27%) |
Jul 17, 2020 | 46.86 | 47.64 | 45.94 | 46.07 | 66,688 | -0.77(-1.64%) |
Jul 16, 2020 | 46.75 | 47.74 | 46.62 | 46.84 | 81,632 | -0.08(-0.16%) |
Jul 15, 2020 | 46.87 | 47.54 | 46.77 | 46.91 | 121,189 | +1.49(+3.27%) |
Jul 14, 2020 | 43.99 | 45.50 | 43.61 | 45.43 | 64,014 | +1.29(+2.93%) |
Jul 13, 2020 | 43.58 | 45.15 | 42.93 | 44.13 | 81,873 | +1.19(+2.77%) |
Jul 10, 2020 | 42.50 | 43.23 | 42.29 | 42.95 | 56,565 | +0.86(+2.05%) |
Jul 09, 2020 | 43.64 | 43.64 | 41.82 | 42.08 | 86,483 | -1.43(-3.28%) |
Jul 08, 2020 | 44.58 | 45.07 | 42.69 | 43.51 | 111,025 | -1.26(-2.80%) |
Jul 07, 2020 | 45.59 | 46.00 | 44.59 | 44.77 | 91,816 | -1.33(-2.89%) |
Jul 06, 2020 | 46.60 | 46.74 | 45.29 | 46.10 | 113,457 | +0.88(+1.95%) |
Jul 02, 2020 | 46.40 | 47.25 | 45.11 | 45.22 | 74,306 | +0.21(+0.47%) |
Jul 01, 2020 | 47.58 | 47.78 | 44.95 | 45.01 | 107,689 | -2.22(-4.71%) |
Jun 30, 2020 | 45.66 | 47.83 | 45.66 | 47.23 | 95,508 | +1.25(+2.71%) |
Jun 29, 2020 | 44.77 | 46.49 | 44.77 | 45.98 | 141,053 | +2.13(+4.85%) |
Jun 26, 2020 | 43.38 | 44.75 | 43.21 | 43.86 | 221,355 | -0.06(-0.13%) |
Jun 25, 2020 | 42.69 | 44.05 | 42.28 | 43.91 | 150,426 | +0.81(+1.89%) |
Jun 24, 2020 | 45.17 | 45.49 | 42.89 | 43.10 | 236,750 | -2.86(-6.21%) |
Jun 23, 2020 | 46.56 | 47.22 | 45.75 | 45.95 | 186,635 | +0.41(+0.90%) |
Jun 22, 2020 | 44.59 | 45.72 | 44.18 | 45.54 | 127,120 | +0.34(+0.76%) |
Jun 19, 2020 | 44.88 | 45.50 | 44.34 | 45.20 | 330,519 | +1.30(+2.97%) |
Jun 18, 2020 | 42.90 | 44.07 | 42.88 | 43.89 | 111,790 | +0.28(+0.64%) |
Jun 17, 2020 | 45.26 | 45.26 | 43.49 | 43.62 | 90,128 | -1.59(-3.52%) |
Jun 16, 2020 | 46.10 | 46.64 | 44.48 | 45.21 | 79,728 | +1.31(+2.99%) |
Jun 15, 2020 | 41.92 | 44.50 | 41.69 | 43.89 | 103,866 | +0.63(+1.46%) |
Jun 12, 2020 | 44.93 | 45.14 | 41.49 | 43.26 | 141,621 | +0.48(+1.12%) |
Jun 11, 2020 | 44.08 | 44.53 | 42.31 | 42.78 | 181,462 | -3.91(-8.37%) |
Jun 10, 2020 | 49.50 | 49.71 | 46.61 | 46.69 | 84,103 | -3.39(-6.77%) |
Jun 09, 2020 | 50.23 | 51.13 | 49.35 | 50.08 | 91,211 | -1.17(-2.28%) |
Jun 08, 2020 | 52.13 | 53.71 | 51.22 | 51.25 | 116,789 | -0.10(-0.19%) |
Jun 05, 2020 | 50.63 | 52.76 | 50.42 | 51.35 | 159,259 | +3.27(+6.80%) |
Jun 04, 2020 | 45.37 | 48.47 | 45.37 | 48.08 | 140,151 | +2.11(+4.59%) |
Jun 03, 2020 | 44.99 | 46.48 | 44.99 | 45.97 | 120,630 | +2.28(+5.22%) |
Jun 02, 2020 | 42.64 | 44.56 | 42.53 | 43.69 | 113,539 | +1.36(+3.21%) |
Jun 01, 2020 | 42.66 | 43.88 | 42.28 | 42.33 | 171,419 | -0.61(-1.42%) |
May 29, 2020 | 43.32 | 43.60 | 41.94 | 42.94 | 140,565 | -1.31(-2.97%) |
May 28, 2020 | 47.02 | 47.02 | 44.13 | 44.26 | 109,343 | -2.08(-4.48%) |
May 27, 2020 | 45.81 | 46.80 | 45.54 | 46.33 | 233,037 | +1.46(+3.25%) |
May 26, 2020 | 44.44 | 45.06 | 43.65 | 44.88 | 160,997 | +2.43(+5.72%) |
May 22, 2020 | 43.58 | 43.58 | 41.95 | 42.45 | 91,750 | -0.91(-2.11%) |
May 21, 2020 | 43.67 | 44.39 | 43.24 | 43.36 | 110,876 | -0.52(-1.19%) |
May 20, 2020 | 42.52 | 44.20 | 42.34 | 43.89 | 125,637 | +2.42(+5.83%) |
May 19, 2020 | 42.68 | 43.12 | 41.38 | 41.47 | 151,082 | -1.44(-3.35%) |
May 18, 2020 | 41.80 | 43.40 | 41.30 | 42.90 | 231,403 | +3.23(+8.14%) |
May 15, 2020 | 38.67 | 40.18 | 38.02 | 39.67 | 136,681 | +1.23(+3.20%) |
May 14, 2020 | 36.81 | 38.71 | 35.75 | 38.45 | 142,900 | +0.81(+2.15%) |
May 13, 2020 | 38.53 | 38.55 | 36.89 | 37.64 | 129,341 | -1.24(-3.19%) |
May 12, 2020 | 41.47 | 41.47 | 38.87 | 38.87 | 154,619 | -2.59(-6.25%) |
May 11, 2020 | 42.33 | 42.48 | 41.47 | 41.47 | 122,232 | -1.86(-4.29%) |
May 08, 2020 | 42.16 | 43.37 | 41.76 | 43.32 | 117,575 | +2.31(+5.64%) |
May 07, 2020 | 41.00 | 41.10 | 39.50 | 41.01 | 204,737 | +0.90(+2.26%) |
May 06, 2020 | 41.41 | 42.25 | 39.16 | 40.10 | 125,279 | -0.40(-0.99%) |
May 05, 2020 | 46.26 | 46.67 | 40.38 | 40.50 | 170,519 | -1.58(-3.76%) |
May 04, 2020 | 41.03 | 42.09 | 40.21 | 42.09 | 138,312 | +0.29(+0.68%) |