Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 57.51 | 57.85 | 55.76 | 57.01 | 1,187,562 | -0.76(-1.32%) |
Jul 30, 2020 | 58.25 | 58.60 | 56.39 | 57.77 | 922,556 | -1.30(-2.20%) |
Jul 29, 2020 | 58.53 | 59.82 | 57.13 | 59.07 | 2,002,162 | +1.33(+2.30%) |
Jul 28, 2020 | 59.17 | 59.65 | 57.64 | 57.74 | 2,121,675 | -2.19(-3.65%) |
Jul 27, 2020 | 57.96 | 60.02 | 57.69 | 59.93 | 1,008,137 | +1.71(+2.93%) |
Jul 24, 2020 | 57.84 | 58.44 | 56.93 | 58.23 | 827,560 | +0.53(+0.92%) |
Jul 23, 2020 | 58.40 | 59.02 | 57.24 | 57.70 | 830,855 | -0.67(-1.15%) |
Jul 22, 2020 | 56.48 | 58.62 | 56.42 | 58.37 | 1,585,700 | +1.96(+3.48%) |
Jul 21, 2020 | 56.49 | 56.87 | 55.32 | 56.41 | 1,121,260 | -0.01(-0.02%) |
Jul 20, 2020 | 56.24 | 56.94 | 56.08 | 56.42 | 661,320 | -0.37(-0.65%) |
Jul 17, 2020 | 56.57 | 57.61 | 55.78 | 56.78 | 1,060,490 | +0.73(+1.29%) |
Jul 16, 2020 | 55.32 | 56.28 | 54.77 | 56.06 | 887,925 | +0.82(+1.48%) |
Jul 15, 2020 | 55.11 | 55.79 | 54.09 | 55.24 | 828,215 | +1.73(+3.22%) |
Jul 14, 2020 | 51.05 | 53.58 | 50.40 | 53.51 | 1,639,987 | +2.53(+4.97%) |
Jul 13, 2020 | 52.40 | 52.84 | 50.91 | 50.98 | 1,167,072 | -0.95(-1.83%) |
Jul 10, 2020 | 51.70 | 52.23 | 50.82 | 51.93 | 675,754 | +0.19(+0.36%) |
Jul 09, 2020 | 52.99 | 53.49 | 51.44 | 51.74 | 535,481 | -1.50(-2.82%) |
Jul 08, 2020 | 51.90 | 53.59 | 51.87 | 53.24 | 891,466 | +1.40(+2.70%) |
Jul 07, 2020 | 51.65 | 52.23 | 50.94 | 51.84 | 995,807 | -0.39(-0.75%) |
Jul 06, 2020 | 51.74 | 53.37 | 51.45 | 52.23 | 839,642 | +1.48(+2.92%) |
Jul 02, 2020 | 51.46 | 52.66 | 50.31 | 50.75 | 1,264,164 | +0.54(+1.08%) |
Jul 01, 2020 | 52.29 | 52.47 | 50.11 | 50.21 | 1,135,432 | -2.14(-4.09%) |
Jun 30, 2020 | 51.47 | 52.51 | 50.77 | 52.35 | 1,179,583 | +0.58(+1.12%) |
Jun 29, 2020 | 51.58 | 51.98 | 50.48 | 51.77 | 956,710 | +0.96(+1.88%) |
Jun 26, 2020 | 50.68 | 51.27 | 50.30 | 50.81 | 2,033,762 | -0.31(-0.61%) |
Jun 25, 2020 | 49.31 | 51.27 | 48.38 | 51.12 | 1,653,652 | +1.41(+2.83%) |
Jun 24, 2020 | 51.21 | 51.46 | 48.95 | 49.71 | 1,025,457 | -2.05(-3.95%) |
Jun 23, 2020 | 52.79 | 52.79 | 51.63 | 51.76 | 789,473 | +0.02(+0.04%) |
Jun 22, 2020 | 51.42 | 52.03 | 50.23 | 51.74 | 614,498 | +0.07(+0.13%) |
Jun 19, 2020 | 52.83 | 53.49 | 51.22 | 51.67 | 1,489,664 | -0.70(-1.34%) |
Jun 18, 2020 | 52.53 | 53.28 | 51.88 | 52.38 | 869,670 | -0.39(-0.75%) |
Jun 17, 2020 | 53.42 | 53.78 | 52.41 | 52.77 | 1,106,184 | -0.49(-0.92%) |
Jun 16, 2020 | 53.96 | 54.09 | 51.84 | 53.26 | 1,014,624 | +1.79(+3.48%) |
Jun 15, 2020 | 47.63 | 51.53 | 47.33 | 51.47 | 1,068,798 | +1.97(+3.98%) |
Jun 12, 2020 | 50.22 | 51.22 | 48.17 | 49.49 | 1,018,532 | +1.22(+2.53%) |
Jun 11, 2020 | 51.31 | 51.49 | 48.24 | 48.27 | 1,076,231 | -6.09(-11.21%) |
Jun 10, 2020 | 54.55 | 56.10 | 52.99 | 54.37 | 1,449,601 | -0.53(-0.96%) |
Jun 09, 2020 | 55.26 | 55.75 | 54.50 | 54.89 | 1,042,499 | -1.61(-2.86%) |
Jun 08, 2020 | 56.11 | 57.12 | 55.86 | 56.51 | 1,665,062 | +1.66(+3.03%) |
Jun 05, 2020 | 55.49 | 56.73 | 54.65 | 54.84 | 1,490,303 | +2.33(+4.43%) |
Jun 04, 2020 | 51.33 | 53.07 | 50.88 | 52.52 | 1,403,138 | +0.72(+1.40%) |
Jun 03, 2020 | 51.35 | 53.06 | 51.35 | 51.79 | 945,636 | +1.32(+2.62%) |
Jun 02, 2020 | 50.75 | 51.41 | 50.31 | 50.47 | 1,124,983 | -0.11(-0.22%) |
Jun 01, 2020 | 49.49 | 51.07 | 49.20 | 50.58 | 1,054,855 | +1.30(+2.63%) |
May 29, 2020 | 48.12 | 49.60 | 47.79 | 49.29 | 3,056,981 | +0.11(+0.23%) |
May 28, 2020 | 51.64 | 51.64 | 48.87 | 49.17 | 1,900,707 | -1.89(-3.70%) |
May 27, 2020 | 49.60 | 51.12 | 48.91 | 51.06 | 1,520,587 | +3.04(+6.33%) |
May 26, 2020 | 47.80 | 48.32 | 47.37 | 48.02 | 1,667,495 | +2.55(+5.62%) |
May 22, 2020 | 44.41 | 45.54 | 43.84 | 45.47 | 1,638,684 | +1.22(+2.76%) |
May 21, 2020 | 42.36 | 44.37 | 42.29 | 44.25 | 1,506,900 | +1.59(+3.72%) |
May 20, 2020 | 42.14 | 43.27 | 42.14 | 42.66 | 922,398 | +1.29(+3.11%) |
May 19, 2020 | 42.22 | 43.02 | 41.34 | 41.37 | 825,553 | -1.32(-3.10%) |
May 18, 2020 | 40.64 | 43.03 | 40.52 | 42.70 | 1,357,251 | +4.01(+10.36%) |
May 15, 2020 | 37.46 | 39.08 | 37.20 | 38.69 | 777,799 | +0.56(+1.48%) |
May 14, 2020 | 35.30 | 38.20 | 33.97 | 38.12 | 2,002,149 | +2.08(+5.78%) |
May 13, 2020 | 37.58 | 37.81 | 35.71 | 36.04 | 1,324,802 | -1.92(-5.07%) |
May 12, 2020 | 39.49 | 40.04 | 37.92 | 37.97 | 908,264 | -1.74(-4.37%) |
May 11, 2020 | 40.25 | 40.34 | 38.78 | 39.70 | 1,608,932 | -1.25(-3.05%) |
May 08, 2020 | 40.03 | 41.20 | 39.82 | 40.95 | 872,707 | +1.80(+4.60%) |
May 07, 2020 | 39.07 | 40.33 | 39.04 | 39.15 | 1,065,572 | +0.54(+1.41%) |
May 06, 2020 | 39.62 | 40.13 | 38.50 | 38.60 | 1,158,868 | -0.97(-2.44%) |
May 05, 2020 | 38.54 | 40.42 | 38.54 | 39.57 | 1,481,249 | +1.52(+4.00%) |
May 04, 2020 | 37.99 | 38.62 | 37.25 | 38.05 | 1,483,740 | -0.74(-1.91%) |