Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.32 | 53.77 | 53.11 | 53.77 | 6,854 | +0.06(+0.11%) |
Jul 30, 2020 | 53.90 | 53.93 | 53.19 | 53.71 | 7,211 | -0.89(-1.64%) |
Jul 29, 2020 | 53.70 | 54.73 | 53.70 | 54.60 | 3,491 | +1.05(+1.95%) |
Jul 28, 2020 | 53.55 | 53.88 | 53.47 | 53.56 | 3,693 | -0.05(-0.10%) |
Jul 27, 2020 | 54.17 | 54.22 | 53.49 | 53.61 | 13,647 | -0.82(-1.50%) |
Jul 24, 2020 | 54.83 | 54.98 | 54.37 | 54.43 | 7,615 | -0.51(-0.94%) |
Jul 23, 2020 | 54.65 | 55.29 | 54.65 | 54.95 | 6,436 | +0.27(+0.50%) |
Jul 22, 2020 | 53.99 | 54.67 | 53.94 | 54.67 | 5,932 | +0.60(+1.11%) |
Jul 21, 2020 | 53.48 | 54.63 | 53.48 | 54.07 | 6,766 | +0.58(+1.08%) |
Jul 20, 2020 | 54.08 | 54.08 | 53.35 | 53.49 | 5,909 | -0.53(-0.99%) |
Jul 17, 2020 | 54.37 | 54.38 | 53.88 | 54.03 | 17,516 | -0.29(-0.54%) |
Jul 16, 2020 | 52.93 | 54.95 | 52.93 | 54.32 | 576,101 | +0.73(+1.35%) |
Jul 15, 2020 | 53.28 | 53.59 | 53.08 | 53.59 | 9,863 | +1.54(+2.96%) |
Jul 14, 2020 | 50.76 | 52.05 | 50.76 | 52.05 | 12,604 | +1.13(+2.21%) |
Jul 13, 2020 | 51.41 | 51.75 | 50.66 | 50.92 | 9,464 | +0.02(+0.05%) |
Jul 10, 2020 | 48.74 | 50.90 | 48.74 | 50.90 | 87,148 | +1.89(+3.86%) |
Jul 09, 2020 | 50.07 | 50.07 | 48.76 | 49.01 | 34,723 | -1.35(-2.68%) |
Jul 08, 2020 | 49.90 | 50.65 | 49.78 | 50.36 | 23,629 | +0.18(+0.37%) |
Jul 07, 2020 | 50.81 | 50.81 | 50.12 | 50.17 | 11,892 | -1.14(-2.21%) |
Jul 06, 2020 | 51.24 | 51.81 | 51.14 | 51.31 | 5,942 | +0.90(+1.78%) |
Jul 02, 2020 | 51.74 | 52.07 | 50.38 | 50.41 | 4,351 | -0.52(-1.02%) |
Jul 01, 2020 | 51.31 | 51.77 | 50.66 | 50.93 | 13,941 | -0.60(-1.16%) |
Jun 30, 2020 | 50.81 | 51.54 | 50.52 | 51.54 | 49,410 | +0.88(+1.74%) |
Jun 29, 2020 | 50.15 | 50.96 | 50.14 | 50.65 | 6,992 | +0.90(+1.81%) |
Jun 26, 2020 | 51.00 | 51.01 | 49.72 | 49.75 | 4,351 | -1.53(-2.99%) |
Jun 25, 2020 | 50.20 | 51.33 | 50.00 | 51.29 | 12,214 | +0.94(+1.87%) |
Jun 24, 2020 | 51.56 | 51.56 | 50.11 | 50.34 | 100,583 | -1.76(-3.37%) |
Jun 23, 2020 | 52.70 | 52.70 | 52.06 | 52.10 | 3,460 | +0.17(+0.33%) |
Jun 22, 2020 | 51.51 | 51.98 | 51.51 | 51.93 | 3,654 | -0.30(-0.58%) |
Jun 19, 2020 | 53.37 | 53.37 | 51.99 | 52.23 | 2,187 | -0.32(-0.60%) |
Jun 18, 2020 | 51.76 | 52.85 | 51.65 | 52.55 | 558,562 | +0.32(+0.62%) |
Jun 17, 2020 | 53.03 | 53.03 | 52.22 | 52.22 | 3,608 | -0.58(-1.09%) |
Jun 16, 2020 | 54.05 | 54.25 | 52.47 | 52.80 | 8,926 | +0.67(+1.28%) |
Jun 15, 2020 | 50.32 | 52.30 | 50.32 | 52.13 | 5,200 | +0.78(+1.52%) |
Jun 12, 2020 | 52.25 | 52.25 | 50.28 | 51.35 | 10,173 | +1.11(+2.21%) |
Jun 11, 2020 | 51.83 | 52.18 | 50.18 | 50.24 | 1,002,940 | -3.95(-7.29%) |
Jun 10, 2020 | 54.98 | 55.06 | 54.19 | 54.19 | 5,775 | -1.74(-3.12%) |
Jun 09, 2020 | 56.15 | 56.45 | 55.76 | 55.93 | 10,123 | -1.27(-2.23%) |
Jun 08, 2020 | 56.84 | 57.21 | 56.70 | 57.21 | 14,754 | +1.02(+1.82%) |
Jun 05, 2020 | 55.46 | 56.73 | 55.29 | 56.18 | 12,252 | +2.46(+4.58%) |
Jun 04, 2020 | 52.63 | 53.77 | 52.03 | 53.72 | 12,116 | +1.12(+2.12%) |
Jun 03, 2020 | 51.28 | 52.94 | 51.28 | 52.61 | 7,582 | +1.76(+3.46%) |
Jun 02, 2020 | 49.95 | 50.96 | 49.95 | 50.85 | 9,639 | +0.90(+1.81%) |
Jun 01, 2020 | 49.56 | 50.23 | 49.39 | 49.95 | 11,939 | +0.22(+0.44%) |
May 29, 2020 | 50.18 | 50.18 | 49.27 | 49.73 | 9,298 | -0.68(-1.34%) |
May 28, 2020 | 51.22 | 51.22 | 50.41 | 50.41 | 5,796 | -0.21(-0.42%) |
May 27, 2020 | 50.58 | 50.69 | 50.37 | 50.62 | 24,684 | +1.34(+2.71%) |
May 26, 2020 | 49.86 | 50.41 | 49.28 | 49.28 | 10,434 | +0.89(+1.85%) |
May 22, 2020 | 47.93 | 48.45 | 47.93 | 48.39 | 3,609 | +0.20(+0.41%) |
May 21, 2020 | 47.04 | 48.28 | 47.04 | 48.19 | 2,766 | +1.17(+2.49%) |
May 20, 2020 | 46.60 | 47.26 | 46.60 | 47.02 | 3,802 | +1.15(+2.50%) |
May 19, 2020 | 46.15 | 46.58 | 45.87 | 45.87 | 6,202 | -0.72(-1.54%) |
May 18, 2020 | 45.66 | 46.86 | 45.66 | 46.59 | 6,152 | +2.35(+5.31%) |
May 15, 2020 | 43.15 | 44.27 | 43.15 | 44.24 | 7,110 | +0.73(+1.68%) |
May 14, 2020 | 42.66 | 43.64 | 41.48 | 43.51 | 26,206 | +0.39(+0.90%) |
May 13, 2020 | 44.73 | 44.73 | 42.95 | 43.12 | 22,679 | -1.84(-4.10%) |
May 12, 2020 | 46.32 | 46.32 | 44.97 | 44.97 | 36,889 | -1.61(-3.45%) |
May 11, 2020 | 46.27 | 46.81 | 45.80 | 46.58 | 21,756 | -0.43(-0.92%) |
May 08, 2020 | 46.07 | 47.05 | 46.07 | 47.01 | 10,611 | +1.06(+2.31%) |
May 07, 2020 | 45.22 | 46.26 | 45.22 | 45.95 | 5,306 | +1.27(+2.85%) |
May 06, 2020 | 46.04 | 46.62 | 44.67 | 44.67 | 20,038 | -1.74(-3.75%) |
May 05, 2020 | 46.08 | 47.32 | 46.08 | 46.41 | 11,572 | +0.44(+0.95%) |
May 04, 2020 | 45.67 | 46.04 | 45.10 | 45.98 | 7,038 | -0.05(-0.10%) |