Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.67 | 53.67 | 52.75 | 53.15 | 6,800 | -0.91(-1.68%) |
Jul 30, 2020 | 53.52 | 54.33 | 53.10 | 54.06 | 15,210 | -0.19(-0.34%) |
Jul 29, 2020 | 53.91 | 54.40 | 53.76 | 54.24 | 11,176 | +0.69(+1.29%) |
Jul 28, 2020 | 54.32 | 54.32 | 53.56 | 53.56 | 25,819 | -0.98(-1.79%) |
Jul 27, 2020 | 53.89 | 54.53 | 53.89 | 54.53 | 5,012 | +1.05(+1.95%) |
Jul 24, 2020 | 53.87 | 53.87 | 53.35 | 53.49 | 22,000 | -0.69(-1.28%) |
Jul 23, 2020 | 54.18 | 54.82 | 53.98 | 54.18 | 22,343 | -0.11(-0.20%) |
Jul 22, 2020 | 53.90 | 54.33 | 53.90 | 54.29 | 8,642 | +0.62(+1.16%) |
Jul 21, 2020 | 53.96 | 54.13 | 53.67 | 53.67 | 11,495 | -0.13(-0.24%) |
Jul 20, 2020 | 53.20 | 53.81 | 53.20 | 53.80 | 32,629 | +0.77(+1.45%) |
Jul 17, 2020 | 52.72 | 53.07 | 52.72 | 53.03 | 5,400 | +0.53(+1.01%) |
Jul 16, 2020 | 52.71 | 52.80 | 52.35 | 52.50 | 3,551 | -0.02(-0.04%) |
Jul 15, 2020 | 52.08 | 52.72 | 52.00 | 52.52 | 5,822 | +1.13(+2.20%) |
Jul 14, 2020 | 50.23 | 51.49 | 50.23 | 51.39 | 7,992 | +1.17(+2.32%) |
Jul 13, 2020 | 50.81 | 51.51 | 50.22 | 50.22 | 5,829 | -0.29(-0.57%) |
Jul 10, 2020 | 50.15 | 50.51 | 50.13 | 50.51 | 6,900 | +0.36(+0.72%) |
Jul 09, 2020 | 50.81 | 50.81 | 49.73 | 50.15 | 6,736 | -0.33(-0.66%) |
Jul 08, 2020 | 49.87 | 50.48 | 49.82 | 50.48 | 5,784 | +0.79(+1.59%) |
Jul 07, 2020 | 50.24 | 50.53 | 49.69 | 49.69 | 15,031 | -0.55(-1.10%) |
Jul 06, 2020 | 49.97 | 50.34 | 49.97 | 50.24 | 5,728 | +0.93(+1.89%) |
Jul 02, 2020 | 49.36 | 49.80 | 49.26 | 49.31 | 4,300 | +0.43(+0.87%) |
Jul 01, 2020 | 49.26 | 49.26 | 48.82 | 48.88 | 4,314 | -0.30(-0.60%) |
Jun 30, 2020 | 48.51 | 49.30 | 48.43 | 49.18 | 39,913 | +0.83(+1.72%) |
Jun 29, 2020 | 47.77 | 48.37 | 47.77 | 48.35 | 4,318 | +0.90(+1.91%) |
Jun 26, 2020 | 48.05 | 48.27 | 47.41 | 47.44 | 2,500 | -0.60(-1.24%) |
Jun 25, 2020 | 47.57 | 48.05 | 47.27 | 48.04 | 8,863 | +0.34(+0.71%) |
Jun 24, 2020 | 48.71 | 48.71 | 47.64 | 47.70 | 4,402 | -1.37(-2.79%) |
Jun 23, 2020 | 49.32 | 49.39 | 49.07 | 49.07 | 9,096 | +0.15(+0.31%) |
Jun 22, 2020 | 48.56 | 48.92 | 48.37 | 48.92 | 6,529 | +0.42(+0.86%) |
Jun 19, 2020 | 49.41 | 49.41 | 48.41 | 48.50 | 5,008 | -0.21(-0.43%) |
Jun 18, 2020 | 48.81 | 48.99 | 48.60 | 48.71 | 4,599 | +0.25(+0.51%) |
Jun 17, 2020 | 49.42 | 49.42 | 48.46 | 48.46 | 2,520 | -0.49(-1.00%) |
Jun 16, 2020 | 49.52 | 50.01 | 48.90 | 48.95 | 1,064,859 | +0.40(+0.82%) |
Jun 15, 2020 | 46.96 | 48.84 | 46.96 | 48.55 | 9,294 | +0.93(+1.95%) |
Jun 12, 2020 | 47.92 | 48.37 | 46.89 | 47.62 | 8,213 | +0.82(+1.75%) |
Jun 11, 2020 | 48.24 | 48.62 | 46.80 | 46.80 | 8,498 | -3.18(-6.36%) |
Jun 10, 2020 | 50.34 | 50.34 | 49.92 | 49.98 | 3,823 | -0.58(-1.15%) |
Jun 09, 2020 | 50.73 | 51.05 | 50.49 | 50.56 | 8,342 | -0.71(-1.38%) |
Jun 08, 2020 | 51.13 | 51.71 | 51.05 | 51.27 | 30,296 | +0.13(+0.26%) |
Jun 05, 2020 | 50.62 | 51.65 | 50.62 | 51.14 | 9,014 | +1.33(+2.67%) |
Jun 04, 2020 | 49.48 | 49.92 | 49.31 | 49.81 | 11,512 | -0.10(-0.20%) |
Jun 03, 2020 | 48.63 | 49.97 | 48.63 | 49.91 | 6,399 | +1.72(+3.56%) |
Jun 02, 2020 | 48.07 | 48.44 | 47.98 | 48.19 | 7,142 | -0.05(-0.10%) |
Jun 01, 2020 | 47.32 | 48.42 | 47.32 | 48.24 | 8,208 | +0.95(+2.02%) |
May 29, 2020 | 47.12 | 47.56 | 46.57 | 47.29 | 8,614 | +0.46(+0.99%) |
May 28, 2020 | 47.60 | 48.08 | 46.82 | 46.82 | 6,212 | -0.63(-1.33%) |
May 27, 2020 | 47.00 | 47.45 | 46.12 | 47.45 | 32,271 | +0.98(+2.11%) |
May 26, 2020 | 46.17 | 47.03 | 46.17 | 46.47 | 8,090 | +1.44(+3.20%) |
May 22, 2020 | 44.87 | 45.10 | 44.70 | 45.03 | 3,405 | -0.06(-0.12%) |
May 21, 2020 | 45.43 | 45.77 | 45.06 | 45.09 | 4,581 | -0.21(-0.45%) |
May 20, 2020 | 45.32 | 45.88 | 45.17 | 45.30 | 6,612 | +0.91(+2.06%) |
May 19, 2020 | 44.09 | 44.89 | 44.09 | 44.38 | 12,096 | -0.21(-0.47%) |
May 18, 2020 | 42.94 | 44.64 | 42.94 | 44.59 | 9,241 | +2.65(+6.31%) |
May 15, 2020 | 41.91 | 42.11 | 41.76 | 41.94 | 8,714 | +0.02(+0.06%) |
May 14, 2020 | 40.73 | 41.92 | 40.14 | 41.92 | 5,144 | +0.30(+0.71%) |
May 13, 2020 | 42.64 | 42.64 | 41.17 | 41.63 | 7,725 | -1.06(-2.48%) |
May 12, 2020 | 43.35 | 43.71 | 42.68 | 42.68 | 6,498 | -0.98(-2.25%) |
May 11, 2020 | 42.91 | 43.97 | 42.91 | 43.67 | 8,063 | +0.09(+0.20%) |
May 08, 2020 | 42.73 | 43.73 | 42.73 | 43.58 | 8,313 | +1.52(+3.62%) |
May 07, 2020 | 42.20 | 42.42 | 42.02 | 42.06 | 7,101 | +0.59(+1.41%) |
May 06, 2020 | 41.24 | 41.79 | 41.10 | 41.47 | 11,077 | +0.37(+0.90%) |
May 05, 2020 | 41.16 | 41.90 | 41.10 | 41.10 | 5,841 | +0.25(+0.60%) |
May 04, 2020 | 40.68 | 40.85 | 40.22 | 40.85 | 15,733 | -0.16(-0.39%) |