Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.25 | 55.58 | 54.10 | 55.54 | 183,702 | +0.63(+1.15%) |
Jul 30, 2020 | 54.54 | 55.16 | 54.36 | 54.91 | 113,423 | -0.44(-0.79%) |
Jul 29, 2020 | 54.67 | 55.57 | 54.65 | 55.35 | 146,874 | +1.07(+1.98%) |
Jul 28, 2020 | 54.29 | 54.92 | 53.68 | 54.28 | 173,299 | -0.27(-0.49%) |
Jul 27, 2020 | 53.52 | 54.70 | 53.52 | 54.54 | 109,728 | +1.14(+2.13%) |
Jul 24, 2020 | 54.61 | 54.65 | 53.32 | 53.41 | 110,869 | -1.53(-2.78%) |
Jul 23, 2020 | 54.88 | 55.58 | 54.58 | 54.93 | 135,825 | +0.11(+0.20%) |
Jul 22, 2020 | 55.71 | 56.13 | 54.72 | 54.82 | 191,591 | -1.43(-2.53%) |
Jul 21, 2020 | 55.52 | 56.74 | 55.52 | 56.25 | 213,196 | +1.15(+2.08%) |
Jul 20, 2020 | 54.61 | 55.35 | 54.28 | 55.10 | 183,244 | +0.43(+0.78%) |
Jul 17, 2020 | 53.65 | 55.71 | 53.65 | 54.67 | 237,192 | +0.90(+1.67%) |
Jul 16, 2020 | 52.42 | 54.15 | 51.87 | 53.78 | 409,266 | +1.88(+3.62%) |
Jul 15, 2020 | 52.05 | 52.73 | 51.30 | 51.90 | 243,639 | +0.59(+1.15%) |
Jul 14, 2020 | 51.27 | 51.58 | 50.55 | 51.30 | 169,151 | +0.09(+0.18%) |
Jul 13, 2020 | 52.03 | 52.89 | 51.16 | 51.21 | 175,132 | -0.64(-1.23%) |
Jul 10, 2020 | 52.49 | 52.49 | 51.63 | 51.85 | 132,049 | -0.51(-0.97%) |
Jul 09, 2020 | 52.34 | 53.04 | 51.45 | 52.36 | 132,861 | -0.19(-0.37%) |
Jul 08, 2020 | 52.81 | 53.15 | 52.12 | 52.55 | 141,043 | -0.39(-0.73%) |
Jul 07, 2020 | 53.11 | 54.29 | 52.79 | 52.94 | 424,704 | -0.87(-1.62%) |
Jul 06, 2020 | 53.94 | 54.22 | 53.40 | 53.81 | 277,101 | +0.98(+1.86%) |
Jul 02, 2020 | 51.64 | 53.24 | 51.64 | 52.83 | 278,082 | +1.83(+3.59%) |
Jul 01, 2020 | 52.01 | 52.18 | 50.69 | 51.00 | 179,323 | -1.09(-2.10%) |
Jun 30, 2020 | 52.29 | 52.78 | 51.79 | 52.09 | 305,792 | -0.55(-1.05%) |
Jun 29, 2020 | 51.75 | 52.75 | 51.06 | 52.64 | 331,702 | +1.66(+3.25%) |
Jun 26, 2020 | 50.34 | 51.96 | 49.15 | 50.99 | 1,017,641 | +0.06(+0.13%) |
Jun 25, 2020 | 49.54 | 50.92 | 49.03 | 50.92 | 188,429 | +1.17(+2.35%) |
Jun 24, 2020 | 49.77 | 50.22 | 49.08 | 49.76 | 191,747 | -0.53(-1.06%) |
Jun 23, 2020 | 51.58 | 51.58 | 50.09 | 50.29 | 150,326 | -0.37(-0.73%) |
Jun 22, 2020 | 49.76 | 51.07 | 49.16 | 50.66 | 242,817 | +0.72(+1.44%) |
Jun 19, 2020 | 50.81 | 51.57 | 49.75 | 49.94 | 594,104 | -0.33(-0.66%) |
Jun 18, 2020 | 50.38 | 50.97 | 49.76 | 50.27 | 261,795 | -0.42(-0.83%) |
Jun 17, 2020 | 51.92 | 51.92 | 50.17 | 50.69 | 260,340 | -1.20(-2.30%) |
Jun 16, 2020 | 53.06 | 53.42 | 51.23 | 51.89 | 198,367 | +0.95(+1.86%) |
Jun 15, 2020 | 49.38 | 51.08 | 48.65 | 50.94 | 177,868 | +0.32(+0.64%) |
Jun 12, 2020 | 51.16 | 51.39 | 49.01 | 50.62 | 220,139 | +1.45(+2.96%) |
Jun 11, 2020 | 51.05 | 52.01 | 49.15 | 49.17 | 320,282 | -4.50(-8.38%) |
Jun 10, 2020 | 55.86 | 55.86 | 53.59 | 53.67 | 274,701 | -1.66(-2.99%) |
Jun 09, 2020 | 53.54 | 55.79 | 53.38 | 55.32 | 233,682 | +0.88(+1.62%) |
Jun 08, 2020 | 54.17 | 55.08 | 53.83 | 54.44 | 207,277 | +0.89(+1.67%) |
Jun 05, 2020 | 53.70 | 54.99 | 52.31 | 53.55 | 220,465 | +1.73(+3.34%) |
Jun 04, 2020 | 52.56 | 52.80 | 51.37 | 51.82 | 211,978 | -1.24(-2.34%) |
Jun 03, 2020 | 52.96 | 53.94 | 52.64 | 53.06 | 270,298 | +0.75(+1.42%) |
Jun 02, 2020 | 51.36 | 53.05 | 50.71 | 52.31 | 257,720 | +1.24(+2.43%) |
Jun 01, 2020 | 50.55 | 51.48 | 50.37 | 51.07 | 241,779 | +0.51(+1.00%) |
May 29, 2020 | 51.43 | 51.43 | 49.65 | 50.57 | 321,566 | -1.07(-2.07%) |
May 28, 2020 | 53.30 | 53.34 | 51.45 | 51.63 | 222,223 | -1.11(-2.11%) |
May 27, 2020 | 53.13 | 53.65 | 51.29 | 52.75 | 300,517 | +0.55(+1.06%) |
May 26, 2020 | 51.72 | 53.10 | 51.37 | 52.19 | 223,247 | +2.01(+4.01%) |
May 22, 2020 | 50.81 | 51.02 | 49.73 | 50.18 | 149,042 | -0.63(-1.25%) |
May 21, 2020 | 51.54 | 51.69 | 50.63 | 50.81 | 282,750 | -0.69(-1.34%) |
May 20, 2020 | 50.82 | 51.87 | 50.74 | 51.50 | 202,289 | +1.47(+2.94%) |
May 19, 2020 | 51.28 | 51.86 | 49.99 | 50.03 | 294,190 | -1.48(-2.88%) |
May 18, 2020 | 51.19 | 52.33 | 51.16 | 51.51 | 231,520 | +2.17(+4.40%) |
May 15, 2020 | 49.29 | 49.90 | 47.56 | 49.34 | 176,220 | -0.20(-0.41%) |
May 14, 2020 | 48.73 | 49.68 | 47.20 | 49.54 | 231,755 | -0.18(-0.37%) |
May 13, 2020 | 49.40 | 50.38 | 48.61 | 49.73 | 249,004 | -0.22(-0.44%) |
May 12, 2020 | 52.59 | 53.56 | 49.85 | 49.95 | 201,002 | -2.54(-4.84%) |
May 11, 2020 | 54.34 | 54.82 | 52.06 | 52.49 | 306,992 | -2.49(-4.53%) |
May 08, 2020 | 52.41 | 55.62 | 51.52 | 54.98 | 426,907 | +3.79(+7.40%) |
May 07, 2020 | 51.26 | 52.32 | 50.38 | 51.19 | 331,870 | +0.35(+0.69%) |
May 06, 2020 | 50.70 | 51.50 | 50.20 | 50.84 | 220,728 | +0.05(+0.09%) |
May 05, 2020 | 51.52 | 51.79 | 50.55 | 50.80 | 220,912 | -0.08(-0.16%) |
May 04, 2020 | 50.56 | 51.02 | 49.36 | 50.88 | 294,301 | -0.09(-0.18%) |