Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.49 | 55.64 | 54.58 | 55.01 | 296,336 | -1.06(-1.88%) |
Jul 30, 2020 | 55.65 | 56.21 | 55.31 | 56.06 | 20,656 | -1.06(-1.86%) |
Jul 29, 2020 | 56.65 | 57.29 | 56.58 | 57.13 | 33,465 | +0.74(+1.31%) |
Jul 28, 2020 | 56.58 | 56.73 | 56.30 | 56.39 | 41,760 | -0.38(-0.68%) |
Jul 27, 2020 | 56.65 | 56.86 | 56.56 | 56.77 | 18,886 | +0.74(+1.31%) |
Jul 24, 2020 | 56.02 | 56.16 | 55.91 | 56.03 | 18,377 | -0.28(-0.50%) |
Jul 23, 2020 | 56.68 | 56.82 | 56.15 | 56.31 | 50,822 | -0.45(-0.79%) |
Jul 22, 2020 | 56.60 | 56.90 | 56.35 | 56.76 | 167,816 | +0.19(+0.34%) |
Jul 21, 2020 | 56.68 | 56.97 | 56.57 | 56.57 | 53,643 | -0.01(-0.02%) |
Jul 20, 2020 | 56.33 | 56.61 | 56.14 | 56.58 | 16,051 | +0.43(+0.77%) |
Jul 17, 2020 | 56.11 | 56.35 | 55.91 | 56.15 | 31,832 | +0.10(+0.18%) |
Jul 16, 2020 | 56.01 | 56.28 | 55.91 | 56.05 | 70,759 | -0.25(-0.45%) |
Jul 15, 2020 | 56.51 | 56.61 | 56.18 | 56.30 | 32,030 | +0.81(+1.46%) |
Jul 14, 2020 | 55.05 | 55.84 | 55.05 | 55.49 | 34,768 | +0.45(+0.81%) |
Jul 13, 2020 | 55.51 | 55.79 | 54.98 | 55.04 | 18,765 | -0.35(-0.63%) |
Jul 10, 2020 | 55.06 | 55.39 | 54.97 | 55.39 | 62,789 | +0.78(+1.42%) |
Jul 09, 2020 | 55.27 | 55.48 | 54.41 | 54.61 | 20,944 | -0.77(-1.39%) |
Jul 08, 2020 | 54.90 | 55.51 | 54.86 | 55.38 | 131,624 | +0.48(+0.88%) |
Jul 07, 2020 | 55.31 | 55.50 | 54.90 | 54.90 | 232,437 | -0.67(-1.20%) |
Jul 06, 2020 | 55.77 | 55.86 | 55.54 | 55.56 | 153,114 | +0.41(+0.75%) |
Jul 02, 2020 | 55.23 | 55.51 | 54.87 | 55.15 | 45,396 | +0.69(+1.28%) |
Jul 01, 2020 | 54.29 | 54.67 | 54.21 | 54.46 | 16,002 | +0.05(+0.10%) |
Jun 30, 2020 | 54.09 | 54.47 | 54.05 | 54.40 | 14,862 | +0.18(+0.32%) |
Jun 29, 2020 | 54.32 | 54.61 | 54.18 | 54.23 | 34,439 | +0.14(+0.26%) |
Jun 26, 2020 | 54.68 | 54.68 | 53.92 | 54.09 | 14,877 | -0.64(-1.16%) |
Jun 25, 2020 | 54.09 | 54.91 | 53.95 | 54.72 | 23,333 | +0.58(+1.07%) |
Jun 24, 2020 | 54.82 | 55.09 | 53.86 | 54.14 | 40,730 | -1.53(-2.75%) |
Jun 23, 2020 | 55.67 | 56.03 | 55.32 | 55.67 | 27,956 | +0.59(+1.07%) |
Jun 22, 2020 | 54.80 | 55.16 | 54.80 | 55.09 | 13,337 | +0.53(+0.97%) |
Jun 19, 2020 | 55.33 | 55.41 | 54.42 | 54.56 | 14,439 | -0.07(-0.13%) |
Jun 18, 2020 | 54.76 | 55.01 | 54.59 | 54.63 | 20,951 | -0.60(-1.09%) |
Jun 17, 2020 | 55.29 | 55.49 | 54.91 | 55.23 | 34,072 | +0.42(+0.77%) |
Jun 16, 2020 | 55.26 | 55.26 | 54.54 | 54.81 | 11,006 | +0.60(+1.11%) |
Jun 15, 2020 | 53.14 | 54.39 | 53.14 | 54.21 | 41,210 | +0.03(+0.06%) |
Jun 12, 2020 | 54.53 | 54.99 | 53.60 | 54.18 | 25,815 | +0.85(+1.60%) |
Jun 11, 2020 | 54.53 | 54.88 | 53.12 | 53.33 | 32,597 | -2.69(-4.80%) |
Jun 10, 2020 | 56.28 | 56.67 | 55.86 | 56.01 | 42,891 | -0.12(-0.21%) |
Jun 09, 2020 | 55.84 | 56.32 | 55.73 | 56.13 | 60,295 | -0.59(-1.03%) |
Jun 08, 2020 | 56.32 | 57.03 | 55.98 | 56.71 | 106,130 | +0.71(+1.27%) |
Jun 05, 2020 | 56.07 | 56.49 | 55.89 | 56.01 | 84,995 | +0.79(+1.43%) |
Jun 04, 2020 | 55.01 | 55.47 | 54.99 | 55.22 | 86,793 | -0.06(-0.10%) |
Jun 03, 2020 | 54.76 | 55.49 | 54.71 | 55.27 | 64,973 | +1.13(+2.08%) |
Jun 02, 2020 | 54.17 | 54.39 | 54.05 | 54.15 | 640,854 | +0.28(+0.52%) |
Jun 01, 2020 | 53.40 | 53.92 | 53.32 | 53.87 | 450,905 | +0.91(+1.72%) |
May 29, 2020 | 52.85 | 52.99 | 52.41 | 52.96 | 53,730 | -0.22(-0.41%) |
May 28, 2020 | 53.20 | 53.62 | 53.15 | 53.17 | 56,285 | +0.67(+1.27%) |
May 27, 2020 | 52.60 | 52.73 | 51.91 | 52.51 | 30,467 | +0.36(+0.70%) |
May 26, 2020 | 52.26 | 52.42 | 52.11 | 52.14 | 26,400 | +1.19(+2.33%) |
May 22, 2020 | 50.82 | 50.95 | 50.57 | 50.95 | 24,926 | -0.02(-0.04%) |
May 21, 2020 | 51.59 | 51.59 | 50.87 | 50.98 | 27,196 | -0.54(-1.05%) |
May 20, 2020 | 51.47 | 51.75 | 51.46 | 51.51 | 45,039 | +0.90(+1.77%) |
May 19, 2020 | 50.94 | 51.14 | 50.62 | 50.62 | 24,668 | -0.60(-1.17%) |
May 18, 2020 | 50.70 | 51.47 | 50.44 | 51.22 | 22,858 | +1.72(+3.48%) |
May 15, 2020 | 49.46 | 49.72 | 49.17 | 49.50 | 55,946 | -0.22(-0.44%) |
May 14, 2020 | 49.00 | 49.83 | 48.70 | 49.72 | 48,222 | -0.46(-0.92%) |
May 13, 2020 | 50.55 | 50.76 | 49.75 | 50.18 | 118,332 | -0.44(-0.87%) |
May 12, 2020 | 51.27 | 51.28 | 50.62 | 50.62 | 21,862 | -0.54(-1.06%) |
May 11, 2020 | 50.83 | 51.25 | 50.76 | 51.16 | 28,044 | +0.21(+0.41%) |
May 08, 2020 | 50.71 | 51.19 | 50.71 | 50.95 | 45,089 | +0.93(+1.86%) |
May 07, 2020 | 50.20 | 50.44 | 49.85 | 50.02 | 80,160 | +0.45(+0.90%) |
May 06, 2020 | 50.07 | 50.07 | 49.55 | 49.58 | 51,892 | -0.33(-0.66%) |
May 05, 2020 | 50.12 | 50.34 | 49.78 | 49.91 | 62,781 | +0.05(+0.11%) |
May 04, 2020 | 49.56 | 49.90 | 49.26 | 49.85 | 73,519 | +0.12(+0.24%) |