Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.35 | 53.35 | 52.67 | 53.34 | 15,480 | +0.16(+0.31%) |
Jul 30, 2020 | 52.93 | 53.47 | 52.44 | 53.18 | 7,518 | -0.86(-1.59%) |
Jul 29, 2020 | 53.44 | 54.08 | 53.11 | 54.04 | 5,564 | +0.93(+1.76%) |
Jul 28, 2020 | 53.06 | 53.38 | 53.06 | 53.10 | 1,869 | -0.31(-0.58%) |
Jul 27, 2020 | 53.67 | 53.67 | 53.19 | 53.41 | 5,794 | -0.62(-1.16%) |
Jul 24, 2020 | 54.34 | 54.46 | 53.91 | 54.04 | 2,042 | -0.44(-0.80%) |
Jul 23, 2020 | 54.46 | 54.78 | 54.25 | 54.47 | 13,316 | +0.12(+0.22%) |
Jul 22, 2020 | 53.77 | 54.35 | 53.65 | 54.35 | 7,914 | +0.53(+0.98%) |
Jul 21, 2020 | 53.92 | 54.34 | 53.68 | 53.83 | 18,385 | +0.64(+1.21%) |
Jul 20, 2020 | 53.11 | 53.44 | 53.02 | 53.18 | 41,891 | -0.51(-0.94%) |
Jul 17, 2020 | 53.90 | 53.90 | 53.35 | 53.69 | 9,352 | -0.13(-0.24%) |
Jul 16, 2020 | 52.71 | 54.19 | 52.71 | 53.82 | 41,741 | +0.73(+1.38%) |
Jul 15, 2020 | 53.32 | 53.32 | 52.42 | 53.09 | 38,636 | +1.20(+2.31%) |
Jul 14, 2020 | 50.89 | 51.92 | 50.89 | 51.89 | 64,592 | +1.12(+2.20%) |
Jul 13, 2020 | 51.16 | 51.40 | 50.51 | 50.77 | 15,600 | +0.10(+0.20%) |
Jul 10, 2020 | 49.39 | 50.67 | 49.28 | 50.67 | 6,880 | +1.80(+3.69%) |
Jul 09, 2020 | 50.46 | 50.46 | 48.62 | 48.86 | 16,789 | -1.41(-2.81%) |
Jul 08, 2020 | 49.72 | 50.39 | 49.66 | 50.28 | 17,985 | +0.44(+0.88%) |
Jul 07, 2020 | 50.53 | 50.69 | 49.70 | 49.84 | 8,331 | -1.10(-2.16%) |
Jul 06, 2020 | 50.67 | 51.76 | 50.61 | 50.94 | 11,395 | +0.93(+1.85%) |
Jul 02, 2020 | 51.49 | 51.59 | 49.99 | 50.01 | 8,922 | -0.09(-0.17%) |
Jul 01, 2020 | 50.87 | 51.26 | 50.10 | 50.10 | 34,817 | -1.07(-2.09%) |
Jun 30, 2020 | 50.00 | 51.23 | 50.00 | 51.17 | 9,261 | +1.13(+2.27%) |
Jun 29, 2020 | 49.95 | 50.40 | 49.52 | 50.04 | 6,353 | +0.75(+1.53%) |
Jun 26, 2020 | 50.28 | 50.42 | 49.04 | 49.28 | 6,342 | -1.55(-3.05%) |
Jun 25, 2020 | 49.47 | 50.83 | 49.47 | 50.83 | 10,893 | +1.07(+2.15%) |
Jun 24, 2020 | 50.59 | 50.68 | 49.60 | 49.77 | 4,785 | -1.93(-3.73%) |
Jun 23, 2020 | 52.09 | 52.27 | 51.70 | 51.70 | 4,695 | +0.18(+0.35%) |
Jun 22, 2020 | 51.40 | 51.79 | 51.04 | 51.52 | 6,940 | -0.30(-0.57%) |
Jun 19, 2020 | 53.16 | 53.16 | 51.40 | 51.81 | 12,147 | -0.57(-1.08%) |
Jun 18, 2020 | 51.63 | 52.64 | 51.63 | 52.38 | 4,666 | +0.35(+0.67%) |
Jun 17, 2020 | 52.81 | 52.97 | 52.03 | 52.03 | 6,552 | -0.58(-1.10%) |
Jun 16, 2020 | 54.13 | 54.13 | 52.28 | 52.61 | 10,245 | +0.58(+1.11%) |
Jun 15, 2020 | 49.95 | 52.24 | 49.58 | 52.04 | 8,269 | +0.86(+1.69%) |
Jun 12, 2020 | 51.98 | 51.98 | 50.01 | 51.17 | 13,923 | +1.13(+2.27%) |
Jun 11, 2020 | 51.81 | 52.43 | 49.98 | 50.04 | 39,981 | -4.28(-7.87%) |
Jun 10, 2020 | 56.16 | 56.16 | 54.20 | 54.31 | 11,016 | -2.12(-3.76%) |
Jun 09, 2020 | 56.70 | 56.71 | 56.07 | 56.43 | 17,880 | -1.42(-2.45%) |
Jun 08, 2020 | 57.17 | 57.85 | 56.98 | 57.85 | 13,151 | +1.57(+2.78%) |
Jun 05, 2020 | 57.50 | 57.50 | 55.68 | 56.28 | 23,961 | +2.46(+4.58%) |
Jun 04, 2020 | 52.53 | 53.82 | 52.02 | 53.82 | 17,441 | +1.25(+2.37%) |
Jun 03, 2020 | 51.64 | 52.91 | 51.64 | 52.57 | 14,251 | +1.72(+3.39%) |
Jun 02, 2020 | 49.90 | 51.13 | 49.90 | 50.85 | 9,815 | +0.68(+1.36%) |
Jun 01, 2020 | 49.79 | 50.35 | 49.65 | 50.17 | 30,128 | +0.30(+0.59%) |
May 29, 2020 | 49.88 | 50.20 | 49.27 | 49.87 | 17,593 | -0.54(-1.07%) |
May 28, 2020 | 51.30 | 51.30 | 50.32 | 50.41 | 10,677 | -0.32(-0.64%) |
May 27, 2020 | 51.75 | 51.75 | 50.36 | 50.73 | 12,162 | +1.50(+3.04%) |
May 26, 2020 | 49.18 | 49.95 | 49.18 | 49.24 | 15,327 | +1.54(+3.23%) |
May 22, 2020 | 47.35 | 47.79 | 47.15 | 47.70 | 16,081 | +0.13(+0.28%) |
May 21, 2020 | 47.02 | 47.70 | 46.83 | 47.56 | 6,230 | +1.02(+2.19%) |
May 20, 2020 | 46.33 | 46.86 | 46.33 | 46.54 | 3,345 | +0.80(+1.75%) |
May 19, 2020 | 46.46 | 46.59 | 45.75 | 45.75 | 4,941 | -0.88(-1.88%) |
May 18, 2020 | 45.78 | 46.99 | 45.78 | 46.62 | 17,471 | +2.39(+5.40%) |
May 15, 2020 | 43.05 | 44.24 | 42.95 | 44.23 | 10,469 | +0.51(+1.16%) |
May 14, 2020 | 42.16 | 43.75 | 41.21 | 43.73 | 11,572 | +0.72(+1.66%) |
May 13, 2020 | 44.70 | 44.70 | 42.85 | 43.01 | 8,543 | -1.99(-4.42%) |
May 12, 2020 | 46.87 | 46.87 | 44.99 | 45.00 | 12,541 | -1.50(-3.23%) |
May 11, 2020 | 46.56 | 46.82 | 45.90 | 46.50 | 12,448 | -0.67(-1.41%) |
May 08, 2020 | 46.64 | 47.17 | 46.24 | 47.17 | 9,066 | +1.10(+2.39%) |
May 07, 2020 | 45.74 | 46.70 | 45.74 | 46.06 | 16,157 | +1.52(+3.41%) |
May 06, 2020 | 46.26 | 46.26 | 44.54 | 44.54 | 43,040 | -1.78(-3.85%) |
May 05, 2020 | 46.37 | 47.13 | 46.31 | 46.33 | 6,951 | +0.41(+0.89%) |
May 04, 2020 | 45.30 | 46.03 | 45.30 | 45.92 | 15,114 | -0.10(-0.23%) |