Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.24 | 53.24 | 52.56 | 53.23 | 15,512 | +0.16(+0.31%) |
Jul 30, 2020 | 52.82 | 53.36 | 52.34 | 53.07 | 7,534 | -0.86(-1.59%) |
Jul 29, 2020 | 53.33 | 53.97 | 53.00 | 53.93 | 5,575 | +0.93(+1.76%) |
Jul 28, 2020 | 52.95 | 53.28 | 52.95 | 52.99 | 1,873 | -0.31(-0.58%) |
Jul 27, 2020 | 53.56 | 53.56 | 53.08 | 53.30 | 5,806 | -0.62(-1.16%) |
Jul 24, 2020 | 54.23 | 54.35 | 53.80 | 53.93 | 2,046 | -0.44(-0.80%) |
Jul 23, 2020 | 54.35 | 54.67 | 54.14 | 54.36 | 13,343 | +0.12(+0.22%) |
Jul 22, 2020 | 53.67 | 54.24 | 53.55 | 54.24 | 7,930 | +0.52(+0.98%) |
Jul 21, 2020 | 53.81 | 54.23 | 53.57 | 53.72 | 18,422 | +0.64(+1.21%) |
Jul 20, 2020 | 53.01 | 53.33 | 52.91 | 53.08 | 41,976 | -0.51(-0.94%) |
Jul 17, 2020 | 53.79 | 53.79 | 53.24 | 53.58 | 9,371 | -0.13(-0.24%) |
Jul 16, 2020 | 52.60 | 54.08 | 52.60 | 53.71 | 41,826 | +0.73(+1.38%) |
Jul 15, 2020 | 53.21 | 53.21 | 52.31 | 52.98 | 38,715 | +1.20(+2.31%) |
Jul 14, 2020 | 50.79 | 51.81 | 50.79 | 51.78 | 64,723 | +1.12(+2.20%) |
Jul 13, 2020 | 51.06 | 51.30 | 50.41 | 50.67 | 15,632 | +0.10(+0.20%) |
Jul 10, 2020 | 49.29 | 50.56 | 49.18 | 50.56 | 6,894 | +1.80(+3.69%) |
Jul 09, 2020 | 50.36 | 50.36 | 48.52 | 48.76 | 16,824 | -1.41(-2.81%) |
Jul 08, 2020 | 49.62 | 50.29 | 49.56 | 50.18 | 18,021 | +0.44(+0.88%) |
Jul 07, 2020 | 50.43 | 50.59 | 49.60 | 49.74 | 8,348 | -1.10(-2.16%) |
Jul 06, 2020 | 50.57 | 51.65 | 50.51 | 50.84 | 11,418 | +0.93(+1.85%) |
Jul 02, 2020 | 51.38 | 51.49 | 49.89 | 49.91 | 8,940 | -0.09(-0.17%) |
Jul 01, 2020 | 50.77 | 51.16 | 50.00 | 50.00 | 34,888 | -1.07(-2.09%) |
Jun 30, 2020 | 49.90 | 51.12 | 49.90 | 51.07 | 9,280 | +1.13(+2.27%) |
Jun 29, 2020 | 49.85 | 50.30 | 49.42 | 49.93 | 6,366 | +0.75(+1.53%) |
Jun 26, 2020 | 50.18 | 50.32 | 48.94 | 49.18 | 6,355 | -1.55(-3.05%) |
Jun 25, 2020 | 49.37 | 50.73 | 49.37 | 50.73 | 10,915 | +1.07(+2.15%) |
Jun 24, 2020 | 50.49 | 50.57 | 49.50 | 49.66 | 4,794 | -1.93(-3.73%) |
Jun 23, 2020 | 51.99 | 52.16 | 51.59 | 51.59 | 4,705 | +0.18(+0.35%) |
Jun 22, 2020 | 51.30 | 51.69 | 50.94 | 51.41 | 6,954 | -0.30(-0.57%) |
Jun 19, 2020 | 53.05 | 53.05 | 51.30 | 51.71 | 12,172 | -0.57(-1.08%) |
Jun 18, 2020 | 51.52 | 52.54 | 51.52 | 52.27 | 4,676 | +0.35(+0.66%) |
Jun 17, 2020 | 52.70 | 52.87 | 51.93 | 51.93 | 6,565 | -0.58(-1.10%) |
Jun 16, 2020 | 54.02 | 54.02 | 52.17 | 52.51 | 10,265 | +0.58(+1.11%) |
Jun 15, 2020 | 49.85 | 52.13 | 49.48 | 51.93 | 8,285 | +0.86(+1.69%) |
Jun 12, 2020 | 51.87 | 51.87 | 49.91 | 51.07 | 13,951 | +1.13(+2.27%) |
Jun 11, 2020 | 51.71 | 52.32 | 49.87 | 49.94 | 40,062 | -4.27(-7.87%) |
Jun 10, 2020 | 56.04 | 56.04 | 54.09 | 54.20 | 11,038 | -2.12(-3.76%) |
Jun 09, 2020 | 56.59 | 56.60 | 55.95 | 56.32 | 17,916 | -1.41(-2.45%) |
Jun 08, 2020 | 57.05 | 57.73 | 56.86 | 57.73 | 13,178 | +1.56(+2.78%) |
Jun 05, 2020 | 57.38 | 57.38 | 55.57 | 56.17 | 24,009 | +2.46(+4.58%) |
Jun 04, 2020 | 52.43 | 53.71 | 51.92 | 53.71 | 17,477 | +1.24(+2.37%) |
Jun 03, 2020 | 51.54 | 52.81 | 51.54 | 52.47 | 14,280 | +1.72(+3.39%) |
Jun 02, 2020 | 49.80 | 51.03 | 49.80 | 50.75 | 9,835 | +0.68(+1.36%) |
Jun 01, 2020 | 49.69 | 50.25 | 49.55 | 50.07 | 30,189 | +0.30(+0.59%) |
May 29, 2020 | 49.78 | 50.10 | 49.17 | 49.77 | 17,628 | -0.54(-1.07%) |
May 28, 2020 | 51.20 | 51.20 | 50.22 | 50.31 | 10,699 | -0.32(-0.64%) |
May 27, 2020 | 51.65 | 51.65 | 50.26 | 50.63 | 12,187 | +1.49(+3.04%) |
May 26, 2020 | 49.08 | 49.85 | 49.08 | 49.14 | 15,358 | +1.54(+3.23%) |
May 22, 2020 | 47.26 | 47.69 | 47.06 | 47.60 | 16,114 | +0.13(+0.28%) |
May 21, 2020 | 46.93 | 47.60 | 46.74 | 47.47 | 6,243 | +1.02(+2.19%) |
May 20, 2020 | 46.23 | 46.77 | 46.23 | 46.45 | 3,352 | +0.80(+1.75%) |
May 19, 2020 | 46.37 | 46.50 | 45.65 | 45.65 | 4,951 | -0.87(-1.88%) |
May 18, 2020 | 45.69 | 46.90 | 45.69 | 46.53 | 17,506 | +2.38(+5.40%) |
May 15, 2020 | 42.97 | 44.15 | 42.87 | 44.14 | 10,490 | +0.51(+1.16%) |
May 14, 2020 | 42.07 | 43.66 | 41.13 | 43.64 | 11,595 | +0.71(+1.66%) |
May 13, 2020 | 44.61 | 44.61 | 42.76 | 42.92 | 8,561 | -1.98(-4.42%) |
May 12, 2020 | 46.78 | 46.78 | 44.90 | 44.91 | 12,567 | -1.50(-3.23%) |
May 11, 2020 | 46.46 | 46.72 | 45.80 | 46.41 | 12,474 | -0.66(-1.41%) |
May 08, 2020 | 46.55 | 47.08 | 46.15 | 47.07 | 9,084 | +1.10(+2.39%) |
May 07, 2020 | 45.65 | 46.61 | 45.65 | 45.97 | 16,190 | +1.52(+3.41%) |
May 06, 2020 | 46.17 | 46.17 | 44.45 | 44.45 | 43,127 | -1.78(-3.85%) |
May 05, 2020 | 46.28 | 47.04 | 46.22 | 46.24 | 6,966 | +0.41(+0.89%) |
May 04, 2020 | 45.21 | 45.94 | 45.21 | 45.83 | 15,145 | -0.10(-0.23%) |