Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.49 | 53.49 | 52.77 | 53.30 | 1,300 | +0.02(+0.03%) |
Jul 30, 2020 | 52.96 | 53.34 | 52.90 | 53.29 | 2,533 | -0.74(-1.38%) |
Jul 29, 2020 | 53.63 | 54.03 | 53.63 | 54.03 | 1,072 | +0.76(+1.42%) |
Jul 28, 2020 | 53.61 | 53.61 | 53.27 | 53.27 | 2,259 | -0.74(-1.37%) |
Jul 27, 2020 | 53.76 | 54.03 | 53.76 | 54.02 | 12,287 | +0.44(+0.81%) |
Jul 24, 2020 | 53.75 | 54.93 | 53.56 | 53.58 | 26,991 | -0.49(-0.91%) |
Jul 23, 2020 | 54.53 | 54.64 | 54.00 | 54.07 | 3,773 | -0.44(-0.80%) |
Jul 22, 2020 | 54.79 | 54.83 | 54.34 | 54.51 | 15,247 | -0.32(-0.58%) |
Jul 21, 2020 | 54.86 | 54.95 | 54.33 | 54.83 | 3,502 | +0.76(+1.41%) |
Jul 20, 2020 | 53.92 | 54.14 | 53.76 | 54.07 | 3,502 | +0.05(+0.09%) |
Jul 17, 2020 | 54.07 | 54.64 | 53.82 | 54.02 | 35,988 | +0.25(+0.46%) |
Jul 16, 2020 | 53.48 | 53.77 | 53.48 | 53.77 | 926 | -0.35(-0.64%) |
Jul 15, 2020 | 53.50 | 54.12 | 53.50 | 54.12 | 1,138 | +1.44(+2.72%) |
Jul 14, 2020 | 52.22 | 52.68 | 51.99 | 52.68 | 2,008 | +0.43(+0.81%) |
Jul 13, 2020 | 53.16 | 53.26 | 52.26 | 52.26 | 1,990 | -0.23(-0.44%) |
Jul 10, 2020 | 51.74 | 52.49 | 51.74 | 52.49 | 758 | +1.21(+2.36%) |
Jul 09, 2020 | 52.16 | 52.16 | 51.16 | 51.28 | 4,464 | -1.25(-2.38%) |
Jul 08, 2020 | 52.14 | 52.53 | 52.14 | 52.53 | 1,066 | +0.92(+1.79%) |
Jul 07, 2020 | 51.90 | 52.05 | 51.60 | 51.60 | 1,782 | -0.81(-1.54%) |
Jul 06, 2020 | 52.53 | 52.64 | 52.36 | 52.41 | 1,817 | +0.88(+1.71%) |
Jul 02, 2020 | 52.21 | 52.21 | 51.53 | 51.53 | 1,083 | +0.16(+0.31%) |
Jul 01, 2020 | 51.74 | 51.74 | 51.37 | 51.37 | 1,666 | -0.43(-0.83%) |
Jun 30, 2020 | 50.90 | 51.80 | 50.84 | 51.80 | 1,491 | +1.25(+2.46%) |
Jun 29, 2020 | 50.55 | 50.66 | 50.34 | 50.56 | 12,988 | +0.85(+1.70%) |
Jun 26, 2020 | 51.11 | 51.11 | 49.71 | 49.71 | 2,818 | -2.09(-4.04%) |
Jun 25, 2020 | 50.86 | 51.85 | 50.86 | 51.80 | 1,892 | +1.11(+2.18%) |
Jun 24, 2020 | 51.52 | 51.52 | 50.67 | 50.70 | 2,702 | -1.75(-3.34%) |
Jun 23, 2020 | 52.78 | 52.96 | 52.45 | 52.45 | 830 | -0.00(-0.00%) |
Jun 22, 2020 | 52.32 | 52.56 | 52.32 | 52.45 | 1,583 | -0.09(-0.16%) |
Jun 19, 2020 | 52.92 | 52.92 | 51.99 | 52.54 | 2,506 | -0.21(-0.40%) |
Jun 18, 2020 | 52.29 | 52.92 | 52.29 | 52.75 | 1,370 | -0.09(-0.16%) |
Jun 17, 2020 | 53.12 | 53.13 | 52.70 | 52.84 | 6,443 | +0.10(+0.18%) |
Jun 16, 2020 | 53.48 | 53.58 | 52.17 | 52.74 | 1,912 | +0.72(+1.39%) |
Jun 15, 2020 | 50.03 | 52.25 | 49.87 | 52.02 | 3,714 | +0.66(+1.28%) |
Jun 12, 2020 | 51.45 | 51.45 | 50.56 | 51.36 | 1,416 | +1.09(+2.18%) |
Jun 11, 2020 | 52.22 | 52.32 | 50.26 | 50.26 | 9,295 | -3.56(-6.61%) |
Jun 10, 2020 | 54.82 | 54.82 | 53.80 | 53.82 | 1,207 | -1.12(-2.04%) |
Jun 09, 2020 | 54.44 | 55.11 | 54.44 | 54.94 | 4,000 | -0.32(-0.58%) |
Jun 08, 2020 | 55.13 | 55.26 | 54.77 | 55.26 | 4,453 | +0.75(+1.37%) |
Jun 05, 2020 | 55.39 | 55.46 | 54.49 | 54.51 | 5,121 | +1.17(+2.20%) |
Jun 04, 2020 | 52.92 | 53.34 | 52.92 | 53.34 | 1,475 | +0.30(+0.57%) |
Jun 03, 2020 | 52.91 | 53.13 | 52.32 | 53.04 | 9,609 | +1.48(+2.87%) |
Jun 02, 2020 | 51.43 | 51.56 | 51.43 | 51.56 | 809 | +0.30(+0.59%) |
Jun 01, 2020 | 50.76 | 51.36 | 50.62 | 51.25 | 3,567 | +0.81(+1.60%) |
May 29, 2020 | 50.07 | 50.47 | 50.07 | 50.45 | 544 | -0.03(-0.05%) |
May 28, 2020 | 51.37 | 51.37 | 50.47 | 50.47 | 1,375 | -0.56(-1.09%) |
May 27, 2020 | 50.80 | 51.03 | 50.31 | 51.03 | 8,131 | +1.37(+2.76%) |
May 26, 2020 | 49.63 | 50.08 | 49.63 | 49.66 | 7,339 | +1.74(+3.63%) |
May 22, 2020 | 47.64 | 47.98 | 47.43 | 47.92 | 1,743 | +0.10(+0.22%) |
May 21, 2020 | 47.84 | 47.84 | 47.78 | 47.82 | 549 | -0.16(-0.34%) |
May 20, 2020 | 47.98 | 47.98 | 47.98 | 47.98 | 295 | +0.73(+1.54%) |
May 19, 2020 | 47.85 | 48.24 | 47.25 | 47.25 | 1,197 | -1.11(-2.30%) |
May 18, 2020 | 48.04 | 48.36 | 47.96 | 48.36 | 932 | +2.06(+4.46%) |
May 15, 2020 | 46.28 | 46.45 | 46.06 | 46.30 | 1,852 | +0.07(+0.14%) |
May 14, 2020 | 44.77 | 46.24 | 44.65 | 46.23 | 2,257 | +0.63(+1.38%) |
May 13, 2020 | 46.39 | 46.79 | 45.29 | 45.61 | 1,803 | -1.20(-2.57%) |
May 12, 2020 | 48.16 | 48.16 | 46.81 | 46.81 | 993 | -1.54(-3.18%) |
May 11, 2020 | 47.96 | 48.38 | 47.96 | 48.34 | 1,006 | +0.12(+0.26%) |
May 08, 2020 | 47.99 | 48.22 | 47.97 | 48.22 | 1,525 | +0.92(+1.94%) |
May 07, 2020 | 47.45 | 47.84 | 47.30 | 47.30 | 21,879 | +1.13(+2.44%) |
May 06, 2020 | 47.03 | 47.03 | 46.18 | 46.18 | 1,439 | -0.53(-1.13%) |
May 05, 2020 | 47.15 | 47.32 | 46.65 | 46.71 | 3,177 | +0.32(+0.69%) |
May 04, 2020 | 45.90 | 46.41 | 45.90 | 46.39 | 2,270 | +0.15(+0.32%) |