Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 61.81 | 61.81 | 59.85 | 60.51 | 30,700 | -1.38(-2.23%) |
Jul 30, 2020 | 62.20 | 63.02 | 61.14 | 61.89 | 31,345 | -1.19(-1.89%) |
Jul 29, 2020 | 61.14 | 63.81 | 61.00 | 63.08 | 30,530 | +2.67(+4.42%) |
Jul 28, 2020 | 60.85 | 61.69 | 60.36 | 60.41 | 20,231 | -0.93(-1.52%) |
Jul 27, 2020 | 60.41 | 61.47 | 60.41 | 61.34 | 16,806 | +0.81(+1.34%) |
Jul 24, 2020 | 60.50 | 62.50 | 59.25 | 60.53 | 30,100 | -0.39(-0.64%) |
Jul 23, 2020 | 60.58 | 61.84 | 60.58 | 60.92 | 26,081 | +0.07(+0.12%) |
Jul 22, 2020 | 61.72 | 62.55 | 60.00 | 60.85 | 29,502 | -0.78(-1.27%) |
Jul 21, 2020 | 62.37 | 63.13 | 61.56 | 61.63 | 35,671 | -0.34(-0.55%) |
Jul 20, 2020 | 60.68 | 61.97 | 60.68 | 61.97 | 13,879 | +0.87(+1.42%) |
Jul 17, 2020 | 59.50 | 61.46 | 59.04 | 61.10 | 28,500 | +1.58(+2.65%) |
Jul 16, 2020 | 59.59 | 60.15 | 58.72 | 59.52 | 26,254 | -0.19(-0.32%) |
Jul 15, 2020 | 60.08 | 61.23 | 59.14 | 59.71 | 58,551 | +0.71(+1.20%) |
Jul 14, 2020 | 58.43 | 59.37 | 58.41 | 59.00 | 24,539 | +0.14(+0.24%) |
Jul 13, 2020 | 59.83 | 59.99 | 58.70 | 58.86 | 36,934 | -0.73(-1.23%) |
Jul 10, 2020 | 58.97 | 59.82 | 58.48 | 59.59 | 20,800 | +0.51(+0.86%) |
Jul 09, 2020 | 59.71 | 59.99 | 58.12 | 59.08 | 42,478 | -0.33(-0.56%) |
Jul 08, 2020 | 59.53 | 60.19 | 58.33 | 59.41 | 18,748 | -0.09(-0.15%) |
Jul 07, 2020 | 59.98 | 60.99 | 58.83 | 59.50 | 35,981 | -0.48(-0.80%) |
Jul 06, 2020 | 58.45 | 61.40 | 57.81 | 59.98 | 62,108 | +2.54(+4.42%) |
Jul 02, 2020 | 58.19 | 58.19 | 56.96 | 57.44 | 27,600 | -0.01(-0.02%) |
Jul 01, 2020 | 57.05 | 58.07 | 57.05 | 57.45 | 27,933 | +0.13(+0.23%) |
Jun 30, 2020 | 55.78 | 57.63 | 55.78 | 57.32 | 55,774 | +1.38(+2.47%) |
Jun 29, 2020 | 55.32 | 56.43 | 55.27 | 55.94 | 46,645 | +1.07(+1.95%) |
Jun 26, 2020 | 56.85 | 57.17 | 54.11 | 54.87 | 68,100 | -2.45(-4.27%) |
Jun 25, 2020 | 55.69 | 57.83 | 55.69 | 57.32 | 57,915 | +1.32(+2.36%) |
Jun 24, 2020 | 57.89 | 58.48 | 55.88 | 56.00 | 52,190 | -2.38(-4.08%) |
Jun 23, 2020 | 58.47 | 58.95 | 57.92 | 58.38 | 42,953 | +0.63(+1.09%) |
Jun 22, 2020 | 58.00 | 58.45 | 57.58 | 57.75 | 22,276 | -0.11(-0.19%) |
Jun 19, 2020 | 60.66 | 60.66 | 57.38 | 57.86 | 73,900 | -2.14(-3.57%) |
Jun 18, 2020 | 58.28 | 60.08 | 58.28 | 60.00 | 26,809 | +1.12(+1.90%) |
Jun 17, 2020 | 58.79 | 59.12 | 58.36 | 58.88 | 16,692 | -0.23(-0.39%) |
Jun 16, 2020 | 60.26 | 60.26 | 58.63 | 59.11 | 28,804 | +0.27(+0.46%) |
Jun 15, 2020 | 57.14 | 59.26 | 57.14 | 58.84 | 36,673 | +0.21(+0.36%) |
Jun 12, 2020 | 60.16 | 60.16 | 57.62 | 58.63 | 31,600 | +0.33(+0.57%) |
Jun 11, 2020 | 60.70 | 60.70 | 57.91 | 58.30 | 50,754 | -3.14(-5.11%) |
Jun 10, 2020 | 61.97 | 62.44 | 61.04 | 61.44 | 27,757 | -0.77(-1.24%) |
Jun 09, 2020 | 62.21 | 63.75 | 61.33 | 62.21 | 46,331 | -0.19(-0.30%) |
Jun 08, 2020 | 61.94 | 62.91 | 60.85 | 62.40 | 46,607 | +1.13(+1.84%) |
Jun 05, 2020 | 61.58 | 62.71 | 60.86 | 61.27 | 45,800 | +0.87(+1.44%) |
Jun 04, 2020 | 61.85 | 61.85 | 60.07 | 60.40 | 22,038 | -1.23(-2.00%) |
Jun 03, 2020 | 59.06 | 62.65 | 57.44 | 61.63 | 50,407 | +2.93(+4.99%) |
Jun 02, 2020 | 59.89 | 59.98 | 57.79 | 58.70 | 29,080 | -0.98(-1.64%) |
Jun 01, 2020 | 60.40 | 60.40 | 58.67 | 59.68 | 43,932 | -0.39(-0.65%) |
May 29, 2020 | 59.59 | 60.34 | 59.02 | 60.07 | 65,400 | +0.06(+0.10%) |
May 28, 2020 | 62.37 | 62.90 | 59.74 | 60.01 | 56,788 | -2.02(-3.26%) |
May 27, 2020 | 61.47 | 62.54 | 59.41 | 62.03 | 50,526 | +1.64(+2.72%) |
May 26, 2020 | 59.16 | 62.68 | 58.80 | 60.39 | 52,311 | +1.80(+3.07%) |
May 22, 2020 | 58.10 | 58.75 | 57.37 | 58.59 | 17,400 | +0.39(+0.67%) |
May 21, 2020 | 58.02 | 58.63 | 56.12 | 58.20 | 29,017 | -0.13(-0.22%) |
May 20, 2020 | 57.11 | 58.78 | 56.01 | 58.33 | 57,914 | +2.39(+4.27%) |
May 19, 2020 | 57.42 | 57.89 | 55.52 | 55.94 | 47,620 | -2.09(-3.60%) |
May 18, 2020 | 57.09 | 58.50 | 56.49 | 58.03 | 63,919 | +2.36(+4.24%) |
May 15, 2020 | 55.49 | 55.68 | 54.64 | 55.67 | 40,900 | -0.12(-0.22%) |
May 14, 2020 | 53.48 | 56.08 | 51.80 | 55.79 | 70,294 | +1.48(+2.73%) |
May 13, 2020 | 53.70 | 54.93 | 52.15 | 54.31 | 48,179 | +0.45(+0.84%) |
May 12, 2020 | 56.12 | 56.12 | 53.06 | 53.86 | 45,838 | -1.90(-3.41%) |
May 11, 2020 | 56.09 | 56.88 | 54.84 | 55.76 | 33,418 | -0.79(-1.40%) |
May 08, 2020 | 55.14 | 58.80 | 53.90 | 56.55 | 47,400 | +2.70(+5.01%) |
May 07, 2020 | 53.27 | 54.64 | 52.57 | 53.85 | 40,300 | +0.70(+1.32%) |
May 06, 2020 | 53.03 | 53.44 | 52.18 | 53.15 | 37,579 | +0.26(+0.49%) |
May 05, 2020 | 53.15 | 53.58 | 52.53 | 52.89 | 26,358 | +0.65(+1.24%) |
May 04, 2020 | 51.99 | 52.37 | 51.24 | 52.24 | 35,293 | +0.15(+0.29%) |