Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 62.24 | 62.34 | 61.19 | 61.69 | 146,025 | -0.25(-0.41%) |
Jul 30, 2020 | 62.06 | 62.58 | 61.40 | 61.94 | 129,177 | -0.80(-1.28%) |
Jul 29, 2020 | 62.76 | 63.37 | 62.35 | 62.74 | 68,434 | +0.03(+0.05%) |
Jul 28, 2020 | 62.63 | 63.34 | 61.96 | 62.72 | 69,976 | -0.10(-0.17%) |
Jul 27, 2020 | 62.60 | 62.82 | 61.98 | 62.82 | 73,812 | +0.04(+0.06%) |
Jul 24, 2020 | 63.23 | 63.76 | 62.53 | 62.78 | 67,608 | -0.59(-0.94%) |
Jul 23, 2020 | 62.51 | 63.68 | 61.03 | 63.38 | 132,551 | +0.57(+0.90%) |
Jul 22, 2020 | 62.35 | 63.00 | 62.10 | 62.81 | 96,920 | +0.21(+0.33%) |
Jul 21, 2020 | 61.21 | 62.94 | 61.21 | 62.60 | 134,052 | +1.78(+2.93%) |
Jul 20, 2020 | 61.15 | 61.34 | 60.59 | 60.82 | 114,589 | -0.41(-0.66%) |
Jul 17, 2020 | 61.30 | 61.99 | 60.73 | 61.23 | 153,337 | -0.17(-0.28%) |
Jul 16, 2020 | 60.72 | 61.45 | 60.72 | 61.40 | 141,366 | +0.76(+1.26%) |
Jul 15, 2020 | 61.23 | 61.81 | 59.73 | 60.63 | 188,223 | -0.09(-0.16%) |
Jul 14, 2020 | 59.17 | 60.77 | 59.17 | 60.73 | 154,816 | +1.63(+2.76%) |
Jul 13, 2020 | 60.02 | 60.82 | 59.05 | 59.09 | 222,097 | -0.58(-0.96%) |
Jul 10, 2020 | 59.56 | 63.03 | 58.42 | 59.67 | 375,024 | +2.60(+4.56%) |
Jul 09, 2020 | 56.11 | 57.72 | 55.94 | 57.06 | 240,391 | +0.98(+1.75%) |
Jul 08, 2020 | 55.75 | 56.17 | 54.58 | 56.08 | 147,523 | +0.57(+1.02%) |
Jul 07, 2020 | 56.39 | 56.79 | 54.94 | 55.52 | 136,053 | -1.27(-2.24%) |
Jul 06, 2020 | 56.99 | 57.37 | 56.27 | 56.79 | 112,510 | +0.71(+1.26%) |
Jul 02, 2020 | 56.76 | 57.35 | 55.87 | 56.08 | 79,370 | +0.15(+0.27%) |
Jul 01, 2020 | 56.90 | 57.40 | 55.22 | 55.93 | 107,296 | -1.00(-1.76%) |
Jun 30, 2020 | 56.75 | 57.42 | 55.39 | 56.93 | 97,275 | +0.18(+0.32%) |
Jun 29, 2020 | 55.98 | 57.24 | 55.05 | 56.75 | 94,854 | +1.43(+2.59%) |
Jun 26, 2020 | 56.14 | 56.38 | 54.56 | 55.32 | 233,873 | -1.00(-1.78%) |
Jun 25, 2020 | 55.48 | 56.44 | 55.17 | 56.32 | 90,520 | +0.51(+0.91%) |
Jun 24, 2020 | 55.36 | 56.06 | 54.83 | 55.81 | 164,781 | -0.02(-0.04%) |
Jun 23, 2020 | 55.70 | 55.94 | 55.22 | 55.83 | 134,899 | +0.75(+1.37%) |
Jun 22, 2020 | 53.41 | 55.14 | 53.16 | 55.08 | 164,969 | +1.26(+2.34%) |
Jun 19, 2020 | 54.37 | 54.90 | 53.35 | 53.82 | 237,158 | -0.02(-0.03%) |
Jun 18, 2020 | 53.45 | 53.89 | 52.93 | 53.84 | 100,694 | +0.04(+0.07%) |
Jun 17, 2020 | 54.28 | 54.42 | 53.34 | 53.80 | 79,284 | -0.29(-0.54%) |
Jun 16, 2020 | 54.15 | 54.73 | 53.71 | 54.09 | 91,313 | +1.44(+2.74%) |
Jun 15, 2020 | 51.34 | 52.98 | 50.98 | 52.65 | 93,698 | +0.27(+0.52%) |
Jun 12, 2020 | 54.22 | 54.33 | 51.83 | 52.37 | 139,137 | -0.18(-0.34%) |
Jun 11, 2020 | 51.93 | 52.77 | 51.64 | 52.55 | 199,454 | -1.26(-2.33%) |
Jun 10, 2020 | 55.37 | 55.37 | 53.67 | 53.81 | 101,487 | -1.50(-2.71%) |
Jun 09, 2020 | 54.70 | 55.99 | 53.98 | 55.31 | 219,108 | +0.14(+0.26%) |
Jun 08, 2020 | 56.50 | 57.45 | 54.74 | 55.17 | 125,643 | -0.55(-0.98%) |
Jun 05, 2020 | 55.44 | 56.43 | 54.53 | 55.71 | 177,815 | +1.70(+3.14%) |
Jun 04, 2020 | 53.01 | 54.68 | 52.59 | 54.02 | 136,687 | +0.86(+1.62%) |
Jun 03, 2020 | 52.76 | 53.70 | 52.57 | 53.16 | 151,201 | +1.03(+1.97%) |
Jun 02, 2020 | 51.73 | 52.16 | 51.43 | 52.13 | 113,949 | +0.63(+1.23%) |
Jun 01, 2020 | 51.44 | 52.45 | 51.44 | 51.50 | 112,940 | +0.18(+0.35%) |
May 29, 2020 | 53.33 | 53.78 | 50.91 | 51.32 | 139,243 | -1.69(-3.19%) |
May 28, 2020 | 54.87 | 55.21 | 52.73 | 53.01 | 203,066 | -0.83(-1.54%) |
May 27, 2020 | 52.56 | 54.07 | 52.31 | 53.84 | 155,551 | +2.16(+4.18%) |
May 26, 2020 | 51.20 | 52.85 | 51.20 | 51.68 | 114,449 | +1.84(+3.69%) |
May 22, 2020 | 50.47 | 50.51 | 49.48 | 49.84 | 88,907 | -0.43(-0.86%) |
May 21, 2020 | 50.26 | 50.63 | 49.85 | 50.27 | 106,615 | +0.21(+0.41%) |
May 20, 2020 | 49.99 | 50.23 | 48.42 | 50.06 | 164,050 | +0.70(+1.41%) |
May 19, 2020 | 50.33 | 51.18 | 49.27 | 49.36 | 124,388 | -0.88(-1.75%) |
May 18, 2020 | 49.46 | 50.54 | 49.30 | 50.24 | 225,265 | +1.97(+4.09%) |
May 15, 2020 | 47.46 | 48.94 | 46.51 | 48.27 | 336,133 | +0.64(+1.35%) |
May 14, 2020 | 47.02 | 47.74 | 45.30 | 47.63 | 176,887 | -0.28(-0.59%) |
May 13, 2020 | 48.87 | 49.23 | 47.70 | 47.91 | 133,214 | -1.15(-2.35%) |
May 12, 2020 | 49.94 | 50.54 | 49.00 | 49.06 | 170,856 | -0.59(-1.20%) |
May 11, 2020 | 50.98 | 51.66 | 49.52 | 49.66 | 216,703 | -1.99(-3.86%) |
May 08, 2020 | 51.13 | 53.93 | 51.13 | 51.65 | 226,561 | -1.31(-2.48%) |
May 07, 2020 | 58.38 | 59.05 | 52.51 | 52.96 | 268,576 | -4.85(-8.39%) |
May 06, 2020 | 58.95 | 59.01 | 57.72 | 57.81 | 119,517 | -0.86(-1.46%) |
May 05, 2020 | 59.99 | 60.43 | 58.67 | 58.67 | 106,540 | -0.28(-0.48%) |
May 04, 2020 | 57.91 | 59.35 | 57.21 | 58.95 | 110,612 | +0.94(+1.63%) |