Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.35 | 53.70 | 51.93 | 52.70 | 922,994 | -0.96(-1.78%) |
Jul 30, 2020 | 54.19 | 54.19 | 53.52 | 53.65 | 385,206 | -1.09(-1.98%) |
Jul 29, 2020 | 54.59 | 55.03 | 53.82 | 54.74 | 627,353 | +0.23(+0.42%) |
Jul 28, 2020 | 52.92 | 55.18 | 52.92 | 54.51 | 763,236 | +2.24(+4.28%) |
Jul 27, 2020 | 53.92 | 53.93 | 51.98 | 52.27 | 501,778 | -1.89(-3.49%) |
Jul 24, 2020 | 55.87 | 56.47 | 54.10 | 54.16 | 246,662 | -1.39(-2.51%) |
Jul 23, 2020 | 55.59 | 55.85 | 55.16 | 55.55 | 206,582 | -0.20(-0.35%) |
Jul 22, 2020 | 54.34 | 55.93 | 54.15 | 55.75 | 292,228 | +1.00(+1.83%) |
Jul 21, 2020 | 54.46 | 55.46 | 54.25 | 54.75 | 361,146 | +1.14(+2.12%) |
Jul 20, 2020 | 54.75 | 54.87 | 53.61 | 53.61 | 263,037 | -1.53(-2.77%) |
Jul 17, 2020 | 55.34 | 55.72 | 55.05 | 55.14 | 292,531 | +0.04(+0.08%) |
Jul 16, 2020 | 55.51 | 56.16 | 54.49 | 55.10 | 321,686 | -0.38(-0.68%) |
Jul 15, 2020 | 56.48 | 57.61 | 55.46 | 55.47 | 334,507 | -0.02(-0.03%) |
Jul 14, 2020 | 55.75 | 56.59 | 55.04 | 55.49 | 308,721 | -0.28(-0.51%) |
Jul 13, 2020 | 56.18 | 57.29 | 55.68 | 55.77 | 316,948 | -0.25(-0.44%) |
Jul 10, 2020 | 54.24 | 56.22 | 54.24 | 56.02 | 323,071 | +1.99(+3.69%) |
Jul 09, 2020 | 55.25 | 55.25 | 53.25 | 54.03 | 338,459 | -1.79(-3.21%) |
Jul 08, 2020 | 56.35 | 56.63 | 55.54 | 55.82 | 324,492 | -0.88(-1.55%) |
Jul 07, 2020 | 56.52 | 57.24 | 56.08 | 56.70 | 487,909 | -0.62(-1.07%) |
Jul 06, 2020 | 57.97 | 58.43 | 56.71 | 57.32 | 402,987 | -0.09(-0.15%) |
Jul 02, 2020 | 57.09 | 57.81 | 57.04 | 57.40 | 283,638 | +0.50(+0.87%) |
Jul 01, 2020 | 56.54 | 57.48 | 56.19 | 56.91 | 325,472 | +0.75(+1.34%) |
Jun 30, 2020 | 55.11 | 56.39 | 54.89 | 56.16 | 381,130 | +1.13(+2.05%) |
Jun 29, 2020 | 53.69 | 55.21 | 53.43 | 55.03 | 233,940 | +1.90(+3.57%) |
Jun 26, 2020 | 54.35 | 54.90 | 53.03 | 53.13 | 537,672 | -1.53(-2.80%) |
Jun 25, 2020 | 54.66 | 54.94 | 53.46 | 54.66 | 240,106 | -0.40(-0.73%) |
Jun 24, 2020 | 55.34 | 55.55 | 54.11 | 55.06 | 316,658 | -1.04(-1.86%) |
Jun 23, 2020 | 57.39 | 57.43 | 55.39 | 56.11 | 328,844 | -0.37(-0.65%) |
Jun 22, 2020 | 55.59 | 56.94 | 55.05 | 56.47 | 224,059 | +0.53(+0.95%) |
Jun 19, 2020 | 57.33 | 57.75 | 55.87 | 55.94 | 615,134 | -1.00(-1.76%) |
Jun 18, 2020 | 56.96 | 57.71 | 56.40 | 56.94 | 364,716 | -0.56(-0.98%) |
Jun 17, 2020 | 59.28 | 59.30 | 57.36 | 57.51 | 227,715 | -2.03(-3.40%) |
Jun 16, 2020 | 60.77 | 61.10 | 59.16 | 59.53 | 384,356 | +0.70(+1.19%) |
Jun 15, 2020 | 56.40 | 59.45 | 55.89 | 58.83 | 295,972 | +1.03(+1.79%) |
Jun 12, 2020 | 59.52 | 59.52 | 56.10 | 57.80 | 440,669 | -0.05(-0.09%) |
Jun 11, 2020 | 60.61 | 60.76 | 57.83 | 57.85 | 397,565 | -4.20(-6.76%) |
Jun 10, 2020 | 63.24 | 64.20 | 61.97 | 62.04 | 414,209 | -1.59(-2.49%) |
Jun 09, 2020 | 64.00 | 64.28 | 62.40 | 63.63 | 376,820 | -0.97(-1.51%) |
Jun 08, 2020 | 63.54 | 65.05 | 62.95 | 64.61 | 383,077 | +1.65(+2.63%) |
Jun 05, 2020 | 62.56 | 64.54 | 62.36 | 62.95 | 343,589 | +1.70(+2.77%) |
Jun 04, 2020 | 62.22 | 62.25 | 60.24 | 61.26 | 333,019 | -1.69(-2.68%) |
Jun 03, 2020 | 62.53 | 63.78 | 62.50 | 62.95 | 326,504 | +1.08(+1.74%) |
Jun 02, 2020 | 62.45 | 62.45 | 61.29 | 61.87 | 208,932 | -0.05(-0.08%) |
Jun 01, 2020 | 62.01 | 62.76 | 61.23 | 61.92 | 337,650 | +0.12(+0.19%) |
May 29, 2020 | 60.89 | 62.15 | 60.34 | 61.80 | 395,623 | +0.23(+0.37%) |
May 28, 2020 | 63.34 | 63.56 | 61.35 | 61.57 | 359,772 | -0.92(-1.48%) |
May 27, 2020 | 61.93 | 62.67 | 60.90 | 62.50 | 289,044 | +1.71(+2.82%) |
May 26, 2020 | 62.31 | 62.52 | 60.66 | 60.78 | 238,013 | +0.10(+0.17%) |
May 22, 2020 | 59.94 | 60.73 | 59.65 | 60.68 | 243,886 | +0.86(+1.43%) |
May 21, 2020 | 59.72 | 60.56 | 59.63 | 59.83 | 346,040 | -0.20(-0.34%) |
May 20, 2020 | 59.73 | 60.56 | 59.34 | 60.03 | 317,242 | +1.38(+2.36%) |
May 19, 2020 | 60.23 | 61.04 | 58.61 | 58.65 | 221,893 | -2.18(-3.58%) |
May 18, 2020 | 59.32 | 61.24 | 59.09 | 60.83 | 463,293 | +3.93(+6.91%) |
May 15, 2020 | 57.67 | 57.67 | 55.04 | 56.89 | 1,272,058 | -0.71(-1.24%) |
May 14, 2020 | 57.11 | 57.65 | 54.78 | 57.61 | 504,601 | -0.23(-0.40%) |
May 13, 2020 | 58.26 | 58.33 | 56.68 | 57.84 | 392,064 | -0.86(-1.47%) |
May 12, 2020 | 60.40 | 60.83 | 58.66 | 58.70 | 322,866 | -1.76(-2.92%) |
May 11, 2020 | 61.51 | 61.51 | 59.45 | 60.46 | 507,685 | -1.80(-2.89%) |
May 08, 2020 | 61.39 | 62.60 | 60.08 | 62.26 | 403,292 | +2.25(+3.74%) |
May 07, 2020 | 59.72 | 60.68 | 59.24 | 60.01 | 221,132 | +1.25(+2.13%) |
May 06, 2020 | 61.32 | 61.32 | 58.68 | 58.76 | 230,013 | -2.75(-4.46%) |
May 05, 2020 | 61.23 | 61.91 | 60.70 | 61.50 | 258,133 | +1.05(+1.74%) |
May 04, 2020 | 59.04 | 60.45 | 58.52 | 60.45 | 273,252 | +0.55(+0.92%) |