Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.33 | 58.39 | 58.25 | 58.38 | 100,293 | +0.04(+0.07%) |
Jul 30, 2020 | 58.21 | 58.35 | 58.21 | 58.34 | 85,525 | +0.09(+0.16%) |
Jul 29, 2020 | 58.24 | 58.24 | 58.17 | 58.24 | 87,679 | +0.07(+0.13%) |
Jul 28, 2020 | 58.22 | 58.22 | 58.13 | 58.17 | 111,638 | -0.01(-0.02%) |
Jul 27, 2020 | 58.21 | 58.21 | 58.12 | 58.18 | 88,010 | -0.02(-0.03%) |
Jul 24, 2020 | 58.14 | 58.20 | 58.08 | 58.20 | 145,695 | +0.06(+0.10%) |
Jul 23, 2020 | 58.14 | 58.14 | 58.05 | 58.14 | 227,394 | +0.06(+0.10%) |
Jul 22, 2020 | 58.22 | 58.22 | 58.01 | 58.08 | 152,538 | -0.03(-0.05%) |
Jul 21, 2020 | 58.07 | 58.12 | 58.02 | 58.11 | 178,938 | +0.09(+0.16%) |
Jul 20, 2020 | 58.03 | 58.08 | 57.98 | 58.02 | 88,874 | +0.08(+0.14%) |
Jul 17, 2020 | 57.96 | 58.03 | 57.93 | 57.94 | 84,872 | -0.07(-0.13%) |
Jul 16, 2020 | 57.96 | 58.01 | 57.92 | 58.01 | 60,796 | +0.13(+0.22%) |
Jul 15, 2020 | 57.84 | 57.95 | 57.84 | 57.88 | 76,176 | -0.03(-0.05%) |
Jul 14, 2020 | 57.78 | 57.93 | 57.78 | 57.91 | 88,122 | +0.07(+0.13%) |
Jul 13, 2020 | 57.76 | 57.84 | 57.76 | 57.83 | 62,542 | +0.08(+0.14%) |
Jul 10, 2020 | 57.75 | 57.79 | 57.67 | 57.75 | 119,273 | +0.12(+0.21%) |
Jul 09, 2020 | 57.57 | 57.70 | 57.57 | 57.63 | 181,286 | +0.04(+0.06%) |
Jul 08, 2020 | 57.64 | 57.64 | 57.52 | 57.59 | 123,429 | +0.04(+0.06%) |
Jul 07, 2020 | 57.57 | 57.65 | 57.54 | 57.56 | 142,851 | +0.01(+0.02%) |
Jul 06, 2020 | 57.63 | 57.63 | 57.47 | 57.55 | 184,140 | -0.01(-0.02%) |
Jul 02, 2020 | 57.55 | 57.58 | 57.55 | 57.56 | 127,362 | +0.06(+0.11%) |
Jul 01, 2020 | 57.55 | 57.58 | 57.49 | 57.49 | 80,234 | -0.06(-0.11%) |
Jun 30, 2020 | 57.56 | 57.60 | 57.41 | 57.55 | 184,974 | -0.00(-0.01%) |
Jun 29, 2020 | 57.61 | 57.61 | 57.54 | 57.56 | 161,635 | +0.00(+0.01%) |
Jun 26, 2020 | 57.59 | 57.59 | 57.52 | 57.55 | 114,265 | +0.02(+0.03%) |
Jun 25, 2020 | 57.42 | 57.55 | 57.42 | 57.54 | 139,960 | +0.12(+0.21%) |
Jun 24, 2020 | 57.52 | 57.55 | 57.42 | 57.42 | 173,970 | -0.13(-0.22%) |
Jun 23, 2020 | 57.56 | 57.56 | 57.41 | 57.55 | 144,855 | +0.00(+0.00%) |
Jun 22, 2020 | 57.54 | 57.62 | 57.49 | 57.55 | 641,897 | +0.02(+0.03%) |
Jun 19, 2020 | 57.49 | 57.54 | 57.49 | 57.53 | 96,445 | +0.01(+0.02%) |
Jun 18, 2020 | 57.47 | 57.54 | 57.45 | 57.52 | 109,333 | +0.10(+0.18%) |
Jun 17, 2020 | 57.49 | 57.50 | 57.38 | 57.42 | 98,099 | -0.10(-0.18%) |
Jun 16, 2020 | 57.48 | 57.52 | 57.42 | 57.52 | 128,523 | -0.01(-0.02%) |
Jun 15, 2020 | 57.36 | 57.60 | 57.36 | 57.53 | 129,842 | +0.08(+0.15%) |
Jun 12, 2020 | 57.51 | 57.56 | 57.32 | 57.44 | 226,155 | -0.03(-0.05%) |
Jun 11, 2020 | 57.51 | 57.59 | 57.46 | 57.47 | 134,440 | +0.01(+0.02%) |
Jun 10, 2020 | 57.44 | 57.51 | 57.42 | 57.46 | 119,315 | -0.01(-0.02%) |
Jun 09, 2020 | 57.41 | 57.48 | 57.24 | 57.47 | 354,653 | +0.09(+0.16%) |
Jun 08, 2020 | 57.39 | 57.39 | 57.26 | 57.38 | 220,440 | +0.19(+0.34%) |
Jun 05, 2020 | 57.34 | 57.38 | 57.17 | 57.18 | 242,139 | -0.19(-0.32%) |
Jun 04, 2020 | 57.55 | 57.55 | 57.37 | 57.37 | 124,479 | -0.12(-0.21%) |
Jun 03, 2020 | 57.55 | 57.61 | 57.49 | 57.49 | 103,887 | -0.02(-0.03%) |
Jun 02, 2020 | 57.59 | 57.63 | 57.50 | 57.51 | 351,802 | -0.08(-0.14%) |
Jun 01, 2020 | 57.62 | 57.67 | 57.59 | 57.59 | 136,693 | -0.08(-0.13%) |
May 29, 2020 | 57.67 | 57.68 | 57.59 | 57.67 | 95,300 | +0.27(+0.47%) |
May 28, 2020 | 57.51 | 57.58 | 57.36 | 57.40 | 118,265 | -0.15(-0.26%) |
May 27, 2020 | 57.55 | 57.60 | 57.49 | 57.55 | 69,211 | +0.07(+0.13%) |
May 26, 2020 | 57.55 | 57.68 | 57.46 | 57.47 | 136,653 | -0.18(-0.32%) |
May 22, 2020 | 57.50 | 57.66 | 57.47 | 57.66 | 121,153 | +0.23(+0.40%) |
May 21, 2020 | 57.38 | 57.45 | 57.36 | 57.43 | 144,665 | +0.08(+0.15%) |
May 20, 2020 | 57.12 | 57.44 | 57.12 | 57.34 | 283,344 | +0.28(+0.49%) |
May 19, 2020 | 56.86 | 57.33 | 56.86 | 57.07 | 252,275 | +0.19(+0.34%) |
May 18, 2020 | 56.91 | 57.01 | 56.87 | 56.88 | 78,665 | -0.02(-0.04%) |
May 15, 2020 | 56.72 | 56.96 | 56.72 | 56.90 | 96,489 | +0.06(+0.10%) |
May 14, 2020 | 56.61 | 56.85 | 56.61 | 56.84 | 153,154 | +0.23(+0.41%) |
May 13, 2020 | 56.52 | 56.72 | 56.50 | 56.61 | 114,333 | -0.06(-0.10%) |
May 12, 2020 | 56.59 | 56.68 | 56.48 | 56.67 | 122,914 | +0.13(+0.23%) |
May 11, 2020 | 56.54 | 56.56 | 56.37 | 56.54 | 85,717 | +0.07(+0.13%) |
May 08, 2020 | 56.40 | 56.52 | 56.27 | 56.47 | 83,941 | +0.08(+0.15%) |
May 07, 2020 | 56.32 | 56.40 | 56.25 | 56.38 | 111,104 | +0.25(+0.44%) |
May 06, 2020 | 56.25 | 56.40 | 56.10 | 56.13 | 171,672 | +0.00(+0.00%) |
May 05, 2020 | 56.10 | 56.18 | 56.08 | 56.13 | 183,620 | +0.09(+0.16%) |
May 04, 2020 | 55.91 | 56.10 | 55.81 | 56.04 | 173,982 | +0.28(+0.50%) |