Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 58.32 | 58.39 | 58.25 | 58.38 | 100,295 | +0.04(+0.07%) |
Jul 30, 2020 | 58.21 | 58.35 | 58.21 | 58.33 | 85,527 | +0.09(+0.16%) |
Jul 29, 2020 | 58.24 | 58.24 | 58.17 | 58.24 | 87,680 | +0.07(+0.13%) |
Jul 28, 2020 | 58.22 | 58.22 | 58.13 | 58.17 | 111,640 | -0.01(-0.02%) |
Jul 27, 2020 | 58.20 | 58.20 | 58.12 | 58.18 | 88,011 | -0.02(-0.03%) |
Jul 24, 2020 | 58.14 | 58.19 | 58.08 | 58.19 | 145,697 | +0.06(+0.10%) |
Jul 23, 2020 | 58.14 | 58.14 | 58.05 | 58.14 | 227,398 | +0.06(+0.10%) |
Jul 22, 2020 | 58.22 | 58.22 | 58.01 | 58.08 | 152,540 | -0.03(-0.05%) |
Jul 21, 2020 | 58.07 | 58.12 | 58.02 | 58.11 | 178,941 | +0.09(+0.16%) |
Jul 20, 2020 | 58.03 | 58.08 | 57.98 | 58.02 | 88,875 | +0.08(+0.14%) |
Jul 17, 2020 | 57.96 | 58.03 | 57.93 | 57.94 | 84,873 | -0.07(-0.13%) |
Jul 16, 2020 | 57.96 | 58.01 | 57.92 | 58.01 | 60,797 | +0.13(+0.22%) |
Jul 15, 2020 | 57.84 | 57.94 | 57.84 | 57.88 | 76,178 | -0.03(-0.05%) |
Jul 14, 2020 | 57.78 | 57.93 | 57.78 | 57.91 | 88,123 | +0.07(+0.13%) |
Jul 13, 2020 | 57.76 | 57.84 | 57.76 | 57.83 | 62,543 | +0.08(+0.14%) |
Jul 10, 2020 | 57.75 | 57.79 | 57.67 | 57.75 | 119,275 | +0.12(+0.21%) |
Jul 09, 2020 | 57.57 | 57.70 | 57.57 | 57.63 | 181,289 | +0.04(+0.06%) |
Jul 08, 2020 | 57.64 | 57.64 | 57.52 | 57.59 | 123,431 | +0.04(+0.06%) |
Jul 07, 2020 | 57.57 | 57.65 | 57.54 | 57.56 | 142,853 | +0.01(+0.02%) |
Jul 06, 2020 | 57.63 | 57.63 | 57.47 | 57.55 | 184,143 | -0.01(-0.02%) |
Jul 02, 2020 | 57.55 | 57.58 | 57.55 | 57.56 | 127,364 | +0.06(+0.11%) |
Jul 01, 2020 | 57.55 | 57.58 | 57.49 | 57.49 | 80,236 | -0.06(-0.11%) |
Jun 30, 2020 | 57.56 | 57.60 | 57.41 | 57.55 | 184,977 | -0.00(-0.01%) |
Jun 29, 2020 | 57.61 | 57.61 | 57.54 | 57.56 | 161,638 | +0.00(+0.01%) |
Jun 26, 2020 | 57.59 | 57.59 | 57.52 | 57.55 | 114,267 | +0.02(+0.03%) |
Jun 25, 2020 | 57.42 | 57.54 | 57.42 | 57.54 | 139,962 | +0.12(+0.21%) |
Jun 24, 2020 | 57.52 | 57.54 | 57.41 | 57.42 | 173,973 | -0.13(-0.22%) |
Jun 23, 2020 | 57.56 | 57.56 | 57.41 | 57.54 | 144,857 | +0.00(+0.00%) |
Jun 22, 2020 | 57.54 | 57.62 | 57.49 | 57.54 | 641,907 | +0.02(+0.03%) |
Jun 19, 2020 | 57.49 | 57.54 | 57.49 | 57.53 | 96,447 | +0.01(+0.02%) |
Jun 18, 2020 | 57.47 | 57.54 | 57.45 | 57.52 | 109,335 | +0.10(+0.18%) |
Jun 17, 2020 | 57.49 | 57.50 | 57.38 | 57.41 | 98,100 | -0.10(-0.18%) |
Jun 16, 2020 | 57.48 | 57.52 | 57.41 | 57.52 | 128,525 | -0.01(-0.02%) |
Jun 15, 2020 | 57.36 | 57.59 | 57.36 | 57.53 | 129,845 | +0.08(+0.15%) |
Jun 12, 2020 | 57.51 | 57.56 | 57.31 | 57.44 | 226,159 | -0.03(-0.05%) |
Jun 11, 2020 | 57.51 | 57.59 | 57.46 | 57.47 | 134,442 | +0.01(+0.02%) |
Jun 10, 2020 | 57.44 | 57.51 | 57.42 | 57.46 | 119,317 | -0.01(-0.02%) |
Jun 09, 2020 | 57.41 | 57.48 | 57.24 | 57.47 | 354,659 | +0.09(+0.16%) |
Jun 08, 2020 | 57.39 | 57.39 | 57.26 | 57.38 | 220,443 | +0.19(+0.34%) |
Jun 05, 2020 | 57.34 | 57.38 | 57.17 | 57.18 | 242,143 | -0.19(-0.32%) |
Jun 04, 2020 | 57.54 | 57.54 | 57.37 | 57.37 | 124,481 | -0.12(-0.21%) |
Jun 03, 2020 | 57.54 | 57.61 | 57.49 | 57.49 | 103,889 | -0.02(-0.03%) |
Jun 02, 2020 | 57.59 | 57.63 | 57.50 | 57.51 | 351,808 | -0.08(-0.14%) |
Jun 01, 2020 | 57.62 | 57.67 | 57.59 | 57.59 | 136,695 | -0.08(-0.13%) |
May 29, 2020 | 57.67 | 57.68 | 57.59 | 57.67 | 95,301 | +0.27(+0.47%) |
May 28, 2020 | 57.51 | 57.58 | 57.36 | 57.40 | 118,267 | -0.15(-0.26%) |
May 27, 2020 | 57.55 | 57.60 | 57.49 | 57.55 | 69,212 | +0.07(+0.13%) |
May 26, 2020 | 57.55 | 57.68 | 57.46 | 57.47 | 136,655 | -0.18(-0.32%) |
May 22, 2020 | 57.50 | 57.66 | 57.47 | 57.66 | 121,155 | +0.23(+0.40%) |
May 21, 2020 | 57.38 | 57.44 | 57.36 | 57.43 | 144,668 | +0.08(+0.15%) |
May 20, 2020 | 57.12 | 57.44 | 57.12 | 57.34 | 283,348 | +0.28(+0.49%) |
May 19, 2020 | 56.86 | 57.32 | 56.86 | 57.07 | 252,280 | +0.19(+0.34%) |
May 18, 2020 | 56.91 | 57.01 | 56.87 | 56.87 | 78,666 | -0.02(-0.04%) |
May 15, 2020 | 56.72 | 56.96 | 56.72 | 56.90 | 96,491 | +0.06(+0.10%) |
May 14, 2020 | 56.61 | 56.85 | 56.61 | 56.84 | 153,156 | +0.23(+0.41%) |
May 13, 2020 | 56.52 | 56.72 | 56.50 | 56.61 | 114,334 | -0.06(-0.10%) |
May 12, 2020 | 56.58 | 56.68 | 56.48 | 56.67 | 122,916 | +0.13(+0.23%) |
May 11, 2020 | 56.54 | 56.56 | 56.37 | 56.54 | 85,718 | +0.07(+0.13%) |
May 08, 2020 | 56.40 | 56.52 | 56.27 | 56.46 | 83,943 | +0.08(+0.15%) |
May 07, 2020 | 56.32 | 56.40 | 56.25 | 56.38 | 111,105 | +0.25(+0.44%) |
May 06, 2020 | 56.25 | 56.40 | 56.09 | 56.13 | 171,674 | +0.00(+0.00%) |
May 05, 2020 | 56.10 | 56.18 | 56.08 | 56.13 | 183,623 | +0.09(+0.17%) |
May 04, 2020 | 55.91 | 56.09 | 55.81 | 56.04 | 173,985 | +0.28(+0.50%) |