Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.03 | 61.07 | 59.88 | 60.77 | 252,069 | +1.23(+2.07%) |
Jul 30, 2020 | 58.33 | 59.74 | 57.88 | 59.54 | 118,590 | +1.34(+2.31%) |
Jul 29, 2020 | 57.10 | 58.38 | 56.97 | 58.20 | 69,393 | +1.76(+3.11%) |
Jul 28, 2020 | 57.25 | 57.31 | 56.43 | 56.44 | 39,278 | -0.56(-0.99%) |
Jul 27, 2020 | 55.51 | 57.13 | 55.51 | 57.00 | 70,730 | +1.78(+3.22%) |
Jul 24, 2020 | 54.40 | 55.50 | 53.72 | 55.22 | 58,458 | -0.38(-0.67%) |
Jul 23, 2020 | 57.07 | 57.16 | 54.97 | 55.60 | 128,444 | -1.24(-2.19%) |
Jul 22, 2020 | 57.35 | 57.35 | 56.39 | 56.84 | 70,808 | -0.47(-0.82%) |
Jul 21, 2020 | 58.70 | 58.70 | 56.79 | 57.31 | 98,307 | -0.30(-0.52%) |
Jul 20, 2020 | 56.30 | 57.69 | 56.07 | 57.61 | 91,036 | +1.97(+3.55%) |
Jul 17, 2020 | 56.27 | 56.39 | 55.37 | 55.64 | 71,730 | -0.14(-0.25%) |
Jul 16, 2020 | 55.12 | 56.02 | 54.70 | 55.78 | 46,117 | -0.04(-0.07%) |
Jul 15, 2020 | 56.02 | 56.02 | 54.63 | 55.82 | 154,230 | +0.35(+0.62%) |
Jul 14, 2020 | 55.11 | 55.67 | 53.25 | 55.47 | 141,699 | -0.09(-0.16%) |
Jul 13, 2020 | 58.18 | 58.77 | 55.27 | 55.56 | 228,742 | -2.25(-3.89%) |
Jul 10, 2020 | 57.90 | 57.90 | 56.92 | 57.81 | 174,564 | -0.20(-0.34%) |
Jul 09, 2020 | 57.62 | 58.05 | 56.68 | 58.01 | 191,601 | +1.14(+2.00%) |
Jul 08, 2020 | 56.19 | 56.94 | 55.69 | 56.87 | 184,048 | +1.37(+2.47%) |
Jul 07, 2020 | 55.65 | 56.23 | 55.06 | 55.50 | 123,977 | -0.06(-0.11%) |
Jul 06, 2020 | 55.00 | 56.05 | 54.88 | 55.56 | 172,979 | +2.04(+3.82%) |
Jul 02, 2020 | 53.69 | 53.89 | 53.02 | 53.52 | 291,784 | +0.99(+1.88%) |
Jul 01, 2020 | 51.00 | 52.72 | 51.00 | 52.53 | 158,081 | +1.61(+3.16%) |
Jun 30, 2020 | 50.57 | 51.01 | 50.40 | 50.92 | 112,954 | +0.63(+1.26%) |
Jun 29, 2020 | 50.53 | 50.53 | 49.35 | 50.29 | 68,955 | +0.18(+0.36%) |
Jun 26, 2020 | 51.39 | 51.39 | 50.09 | 50.11 | 59,876 | -0.84(-1.66%) |
Jun 25, 2020 | 50.65 | 50.96 | 50.16 | 50.95 | 82,858 | +0.24(+0.48%) |
Jun 24, 2020 | 51.58 | 51.82 | 50.09 | 50.71 | 97,560 | -0.86(-1.66%) |
Jun 23, 2020 | 51.85 | 52.00 | 51.33 | 51.56 | 108,852 | +0.54(+1.06%) |
Jun 22, 2020 | 50.94 | 51.03 | 50.46 | 51.02 | 45,374 | +0.54(+1.07%) |
Jun 19, 2020 | 50.83 | 51.01 | 50.32 | 50.49 | 85,914 | +0.38(+0.77%) |
Jun 18, 2020 | 50.26 | 50.75 | 49.95 | 50.10 | 56,548 | -0.19(-0.37%) |
Jun 17, 2020 | 50.59 | 50.59 | 50.14 | 50.29 | 77,795 | +0.46(+0.93%) |
Jun 16, 2020 | 50.28 | 50.28 | 48.93 | 49.83 | 115,266 | +1.11(+2.27%) |
Jun 15, 2020 | 47.33 | 48.95 | 46.85 | 48.72 | 94,776 | +0.96(+2.00%) |
Jun 12, 2020 | 48.87 | 49.01 | 46.75 | 47.76 | 101,111 | +0.29(+0.60%) |
Jun 11, 2020 | 48.69 | 49.24 | 47.35 | 47.48 | 216,134 | -2.07(-4.18%) |
Jun 10, 2020 | 50.34 | 50.34 | 49.25 | 49.55 | 88,278 | +0.18(+0.36%) |
Jun 09, 2020 | 49.05 | 49.72 | 48.82 | 49.37 | 68,235 | +0.24(+0.48%) |
Jun 08, 2020 | 49.18 | 49.19 | 48.74 | 49.13 | 79,248 | +0.51(+1.06%) |
Jun 05, 2020 | 48.81 | 49.12 | 48.44 | 48.62 | 85,205 | +0.40(+0.84%) |
Jun 04, 2020 | 48.28 | 49.07 | 47.84 | 48.22 | 89,837 | -0.15(-0.31%) |
Jun 03, 2020 | 48.46 | 48.49 | 47.92 | 48.36 | 85,168 | +0.38(+0.80%) |
Jun 02, 2020 | 47.26 | 48.02 | 47.15 | 47.98 | 75,451 | +0.92(+1.95%) |
Jun 01, 2020 | 46.82 | 47.21 | 46.55 | 47.06 | 38,488 | +0.46(+1.00%) |
May 29, 2020 | 45.49 | 46.71 | 45.32 | 46.60 | 105,670 | +1.34(+2.97%) |
May 28, 2020 | 45.14 | 46.04 | 44.94 | 45.26 | 53,923 | +0.04(+0.09%) |
May 27, 2020 | 45.91 | 45.91 | 43.79 | 45.22 | 86,803 | -0.38(-0.84%) |
May 26, 2020 | 46.77 | 46.77 | 45.51 | 45.60 | 61,269 | -0.02(-0.04%) |
May 22, 2020 | 45.37 | 45.66 | 44.86 | 45.62 | 58,559 | +0.20(+0.43%) |
May 21, 2020 | 45.99 | 45.99 | 44.93 | 45.42 | 53,285 | -0.56(-1.22%) |
May 20, 2020 | 46.46 | 46.47 | 45.24 | 45.99 | 91,929 | +0.38(+0.84%) |
May 19, 2020 | 45.88 | 46.49 | 45.60 | 45.60 | 104,865 | +0.01(+0.02%) |
May 18, 2020 | 46.08 | 46.08 | 45.29 | 45.59 | 172,741 | +0.61(+1.36%) |
May 15, 2020 | 44.11 | 45.00 | 43.79 | 44.98 | 37,486 | +0.73(+1.65%) |
May 14, 2020 | 43.76 | 44.30 | 43.16 | 44.25 | 57,705 | -0.06(-0.13%) |
May 13, 2020 | 45.14 | 45.24 | 43.37 | 44.31 | 103,327 | -0.39(-0.86%) |
May 12, 2020 | 44.83 | 46.24 | 44.35 | 44.69 | 177,043 | +0.01(+0.02%) |
May 11, 2020 | 44.51 | 44.84 | 44.24 | 44.68 | 69,714 | +0.19(+0.42%) |
May 08, 2020 | 43.76 | 44.57 | 43.15 | 44.50 | 84,597 | +1.63(+3.80%) |
May 07, 2020 | 43.55 | 43.55 | 42.70 | 42.87 | 48,144 | +0.00(+0.00%) |
May 06, 2020 | 42.92 | 42.97 | 42.10 | 42.87 | 49,458 | +0.74(+1.76%) |
May 05, 2020 | 41.79 | 42.51 | 41.79 | 42.13 | 110,219 | +1.59(+3.93%) |
May 04, 2020 | 39.75 | 40.63 | 39.63 | 40.53 | 32,351 | +0.09(+0.23%) |