Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 65.90 | 72.90 | 65.40 | 72.60 | 170,540 | +7.10(+10.84%) |
Jul 30, 2020 | 68.40 | 70.40 | 64.30 | 65.50 | 280,233 | -1.80(-2.67%) |
Jul 29, 2020 | 62.60 | 69.60 | 62.00 | 67.30 | 237,764 | +5.80(+9.43%) |
Jul 28, 2020 | 60.40 | 61.70 | 60.10 | 61.50 | 60,998 | +1.30(+2.16%) |
Jul 27, 2020 | 62.20 | 62.20 | 59.70 | 60.20 | 54,154 | -1.20(-1.95%) |
Jul 24, 2020 | 61.00 | 61.90 | 59.80 | 61.40 | 47,150 | +0.20(+0.33%) |
Jul 23, 2020 | 61.70 | 61.70 | 59.10 | 61.20 | 71,914 | +0.40(+0.66%) |
Jul 22, 2020 | 61.00 | 62.90 | 59.70 | 60.80 | 80,793 | -0.40(-0.65%) |
Jul 21, 2020 | 56.50 | 64.30 | 56.40 | 61.20 | 553,591 | +4.90(+8.70%) |
Jul 20, 2020 | 55.50 | 56.60 | 55.40 | 56.30 | 74,560 | +0.80(+1.44%) |
Jul 17, 2020 | 54.00 | 56.65 | 53.00 | 55.50 | 197,900 | +1.70(+3.16%) |
Jul 16, 2020 | 54.20 | 54.20 | 52.80 | 53.80 | 52,926 | -0.50(-0.92%) |
Jul 15, 2020 | 53.20 | 54.70 | 52.75 | 54.30 | 48,134 | +1.30(+2.45%) |
Jul 14, 2020 | 53.40 | 53.90 | 52.20 | 53.00 | 45,566 | -0.40(-0.75%) |
Jul 13, 2020 | 58.30 | 58.40 | 52.60 | 53.40 | 89,836 | -3.70(-6.48%) |
Jul 10, 2020 | 54.70 | 57.50 | 53.60 | 57.10 | 73,010 | +2.60(+4.77%) |
Jul 09, 2020 | 54.60 | 55.83 | 54.00 | 54.50 | 80,386 | +0.10(+0.18%) |
Jul 08, 2020 | 53.90 | 54.40 | 53.00 | 54.40 | 48,717 | +1.10(+2.06%) |
Jul 07, 2020 | 54.20 | 54.70 | 52.90 | 53.30 | 35,224 | -0.90(-1.66%) |
Jul 06, 2020 | 54.00 | 55.80 | 53.70 | 54.20 | 56,262 | +0.50(+0.93%) |
Jul 02, 2020 | 53.30 | 54.50 | 53.30 | 53.70 | 39,710 | +0.40(+0.75%) |
Jul 01, 2020 | 53.50 | 53.70 | 52.80 | 53.30 | 30,315 | +0.00(+0.00%) |
Jun 30, 2020 | 52.90 | 53.70 | 52.60 | 53.30 | 43,706 | +0.70(+1.33%) |
Jun 29, 2020 | 53.20 | 54.20 | 52.60 | 52.60 | 41,838 | -0.40(-0.75%) |
Jun 26, 2020 | 52.90 | 53.90 | 52.55 | 53.00 | 36,760 | +0.10(+0.19%) |
Jun 25, 2020 | 52.80 | 53.10 | 52.20 | 52.90 | 40,677 | +0.10(+0.19%) |
Jun 24, 2020 | 52.90 | 53.40 | 51.90 | 52.80 | 70,763 | +0.10(+0.19%) |
Jun 23, 2020 | 52.50 | 53.10 | 52.00 | 52.70 | 58,451 | +0.20(+0.38%) |
Jun 22, 2020 | 53.80 | 53.80 | 52.50 | 52.50 | 42,071 | -0.30(-0.57%) |
Jun 19, 2020 | 54.00 | 54.00 | 52.30 | 52.80 | 106,850 | -0.50(-0.94%) |
Jun 18, 2020 | 54.10 | 54.70 | 52.80 | 53.30 | 47,414 | -1.20(-2.20%) |
Jun 17, 2020 | 55.70 | 55.70 | 53.67 | 54.50 | 41,276 | -0.70(-1.27%) |
Jun 16, 2020 | 54.80 | 56.10 | 53.79 | 55.20 | 98,264 | +0.20(+0.36%) |
Jun 15, 2020 | 54.50 | 55.90 | 53.20 | 55.00 | 63,311 | +0.30(+0.55%) |
Jun 12, 2020 | 54.00 | 55.00 | 53.10 | 54.70 | 44,250 | +1.20(+2.24%) |
Jun 11, 2020 | 52.00 | 55.00 | 51.50 | 53.50 | 33,770 | +0.40(+0.75%) |
Jun 10, 2020 | 55.70 | 55.70 | 52.00 | 53.10 | 185,455 | -2.70(-4.84%) |
Jun 09, 2020 | 56.40 | 56.40 | 54.30 | 55.80 | 46,796 | -0.20(-0.36%) |
Jun 08, 2020 | 58.30 | 59.90 | 55.20 | 56.00 | 82,317 | -1.00(-1.75%) |
Jun 05, 2020 | 54.20 | 57.00 | 54.20 | 57.00 | 241,400 | +3.20(+5.95%) |
Jun 04, 2020 | 53.50 | 55.20 | 53.40 | 53.80 | 58,685 | +0.40(+0.75%) |
Jun 03, 2020 | 53.50 | 54.10 | 52.50 | 53.40 | 48,934 | -0.20(-0.37%) |
Jun 02, 2020 | 53.00 | 53.90 | 52.10 | 53.60 | 22,067 | +1.30(+2.49%) |
Jun 01, 2020 | 51.30 | 53.90 | 51.30 | 52.30 | 49,826 | +0.20(+0.38%) |
May 29, 2020 | 50.40 | 53.10 | 49.90 | 52.10 | 78,620 | +2.20(+4.41%) |
May 28, 2020 | 54.00 | 54.00 | 49.00 | 49.90 | 52,935 | -3.00(-5.67%) |
May 27, 2020 | 55.80 | 56.20 | 51.40 | 52.90 | 86,470 | -1.80(-3.29%) |
May 26, 2020 | 53.10 | 56.90 | 52.30 | 54.70 | 150,634 | +0.80(+1.48%) |
May 22, 2020 | 54.80 | 54.80 | 50.80 | 53.90 | 68,240 | -0.20(-0.37%) |
May 21, 2020 | 50.20 | 55.00 | 49.50 | 54.10 | 54,461 | +3.10(+6.08%) |
May 20, 2020 | 55.50 | 55.70 | 50.70 | 51.00 | 40,923 | -4.00(-7.27%) |
May 19, 2020 | 51.70 | 55.20 | 51.60 | 55.00 | 68,571 | +2.30(+4.36%) |
May 18, 2020 | 50.70 | 52.80 | 50.40 | 52.70 | 56,903 | +2.20(+4.36%) |
May 15, 2020 | 48.90 | 50.50 | 48.10 | 50.50 | 38,850 | +1.90(+3.91%) |
May 14, 2020 | 47.30 | 49.10 | 46.60 | 48.60 | 36,111 | +1.50(+3.18%) |
May 13, 2020 | 47.10 | 47.90 | 46.35 | 47.10 | 26,440 | +0.40(+0.86%) |
May 12, 2020 | 48.70 | 48.70 | 45.75 | 46.70 | 38,054 | -1.50(-3.11%) |
May 11, 2020 | 47.50 | 48.50 | 46.10 | 48.20 | 40,058 | +0.80(+1.69%) |
May 08, 2020 | 46.40 | 47.50 | 45.70 | 47.40 | 31,850 | +0.80(+1.72%) |
May 07, 2020 | 46.50 | 47.10 | 45.50 | 46.60 | 41,634 | +0.50(+1.08%) |
May 06, 2020 | 45.20 | 46.40 | 44.50 | 46.10 | 35,809 | +0.60(+1.32%) |
May 05, 2020 | 45.30 | 45.50 | 44.40 | 45.50 | 24,019 | +0.30(+0.66%) |
May 04, 2020 | 44.80 | 45.50 | 44.37 | 45.20 | 30,647 | +0.70(+1.57%) |