Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.87 | 56.87 | 56.14 | 56.70 | 13,526 | +0.08(+0.14%) |
Jul 30, 2020 | 56.68 | 56.73 | 56.03 | 56.62 | 29,500 | -0.92(-1.59%) |
Jul 29, 2020 | 57.02 | 57.70 | 56.93 | 57.54 | 5,727 | +0.53(+0.93%) |
Jul 28, 2020 | 57.34 | 57.53 | 57.01 | 57.01 | 5,555 | -0.66(-1.15%) |
Jul 27, 2020 | 57.65 | 57.84 | 57.15 | 57.67 | 9,071 | +0.08(+0.14%) |
Jul 24, 2020 | 57.73 | 58.05 | 57.57 | 57.59 | 21,577 | -0.42(-0.72%) |
Jul 23, 2020 | 58.59 | 58.64 | 57.91 | 58.01 | 9,947 | -0.52(-0.88%) |
Jul 22, 2020 | 58.51 | 58.82 | 58.29 | 58.53 | 6,498 | -0.59(-1.00%) |
Jul 21, 2020 | 58.87 | 59.28 | 58.70 | 59.12 | 7,863 | +0.54(+0.92%) |
Jul 20, 2020 | 58.38 | 58.69 | 57.99 | 58.58 | 10,575 | +0.09(+0.15%) |
Jul 17, 2020 | 59.14 | 59.14 | 58.48 | 58.49 | 19,752 | -0.51(-0.86%) |
Jul 16, 2020 | 58.69 | 59.65 | 58.64 | 59.00 | 18,203 | -0.12(-0.20%) |
Jul 15, 2020 | 59.28 | 59.28 | 58.37 | 59.12 | 12,509 | +1.47(+2.56%) |
Jul 14, 2020 | 56.71 | 57.65 | 56.71 | 57.65 | 7,167 | +0.43(+0.74%) |
Jul 13, 2020 | 57.96 | 58.23 | 57.10 | 57.22 | 95,777 | +0.19(+0.33%) |
Jul 10, 2020 | 55.41 | 57.04 | 55.41 | 57.04 | 5,474 | +1.38(+2.47%) |
Jul 09, 2020 | 56.58 | 56.58 | 55.29 | 55.66 | 22,456 | -1.20(-2.11%) |
Jul 08, 2020 | 55.75 | 56.86 | 55.75 | 56.86 | 8,426 | +0.98(+1.75%) |
Jul 07, 2020 | 56.53 | 56.53 | 55.86 | 55.88 | 5,773 | -1.02(-1.78%) |
Jul 06, 2020 | 56.74 | 57.17 | 56.74 | 56.90 | 19,804 | +1.18(+2.12%) |
Jul 02, 2020 | 56.93 | 56.93 | 55.66 | 55.71 | 9,876 | -0.14(-0.25%) |
Jul 01, 2020 | 55.98 | 56.16 | 55.44 | 55.85 | 47,843 | +0.10(+0.18%) |
Jun 30, 2020 | 54.72 | 55.75 | 54.72 | 55.75 | 10,683 | +0.94(+1.72%) |
Jun 29, 2020 | 54.20 | 54.81 | 54.10 | 54.81 | 14,814 | +0.86(+1.60%) |
Jun 26, 2020 | 55.88 | 55.98 | 53.95 | 53.95 | 16,317 | -2.81(-4.95%) |
Jun 25, 2020 | 55.19 | 56.78 | 55.19 | 56.76 | 15,163 | +1.26(+2.27%) |
Jun 24, 2020 | 56.94 | 56.94 | 55.49 | 55.50 | 36,845 | -1.87(-3.26%) |
Jun 23, 2020 | 58.18 | 58.20 | 57.30 | 57.37 | 8,207 | -0.15(-0.26%) |
Jun 22, 2020 | 57.34 | 57.67 | 57.19 | 57.52 | 7,644 | -0.02(-0.03%) |
Jun 19, 2020 | 58.76 | 58.76 | 57.02 | 57.53 | 10,413 | -0.24(-0.42%) |
Jun 18, 2020 | 57.76 | 58.22 | 57.52 | 57.78 | 5,583 | -0.30(-0.52%) |
Jun 17, 2020 | 58.62 | 58.62 | 58.08 | 58.08 | 11,780 | -0.25(-0.43%) |
Jun 16, 2020 | 59.28 | 59.28 | 57.39 | 58.33 | 41,518 | +0.67(+1.16%) |
Jun 15, 2020 | 55.52 | 57.83 | 55.47 | 57.66 | 9,655 | +0.81(+1.42%) |
Jun 12, 2020 | 57.25 | 57.39 | 55.74 | 56.85 | 16,286 | +1.16(+2.08%) |
Jun 11, 2020 | 57.90 | 58.28 | 55.69 | 55.69 | 43,163 | -4.24(-7.08%) |
Jun 10, 2020 | 61.18 | 61.18 | 59.77 | 59.94 | 9,397 | -1.44(-2.35%) |
Jun 09, 2020 | 61.02 | 61.63 | 60.83 | 61.38 | 5,823 | -0.24(-0.39%) |
Jun 08, 2020 | 61.96 | 61.96 | 61.14 | 61.62 | 16,314 | +0.43(+0.70%) |
Jun 05, 2020 | 61.88 | 62.12 | 61.18 | 61.19 | 81,863 | +1.26(+2.10%) |
Jun 04, 2020 | 59.41 | 59.95 | 59.05 | 59.93 | 15,853 | +0.52(+0.87%) |
Jun 03, 2020 | 58.37 | 59.55 | 58.37 | 59.42 | 13,763 | +1.93(+3.36%) |
Jun 02, 2020 | 57.72 | 57.73 | 57.31 | 57.48 | 12,077 | +0.17(+0.29%) |
Jun 01, 2020 | 56.99 | 57.72 | 56.73 | 57.32 | 12,921 | +0.58(+1.03%) |
May 29, 2020 | 55.94 | 56.74 | 55.92 | 56.73 | 19,198 | +0.13(+0.23%) |
May 28, 2020 | 57.51 | 57.51 | 56.45 | 56.60 | 42,370 | -0.62(-1.09%) |
May 27, 2020 | 57.23 | 57.26 | 56.42 | 57.22 | 45,871 | +1.59(+2.87%) |
May 26, 2020 | 54.70 | 55.94 | 54.70 | 55.63 | 42,793 | +2.28(+4.28%) |
May 22, 2020 | 53.13 | 53.35 | 52.76 | 53.35 | 335,757 | +0.13(+0.25%) |
May 21, 2020 | 53.68 | 53.73 | 52.98 | 53.21 | 691,854 | -0.61(-1.13%) |
May 20, 2020 | 53.51 | 54.12 | 53.51 | 53.82 | 17,302 | +1.03(+1.95%) |
May 19, 2020 | 53.91 | 54.27 | 52.79 | 52.79 | 45,516 | -1.68(-3.08%) |
May 18, 2020 | 53.49 | 54.80 | 53.49 | 54.47 | 10,382 | +2.36(+4.54%) |
May 15, 2020 | 51.91 | 52.40 | 51.87 | 52.11 | 15,423 | -0.06(-0.11%) |
May 14, 2020 | 50.86 | 52.17 | 50.56 | 52.16 | 15,629 | +0.50(+0.97%) |
May 13, 2020 | 52.37 | 52.37 | 51.08 | 51.66 | 22,579 | -1.12(-2.13%) |
May 12, 2020 | 54.54 | 54.54 | 52.65 | 52.78 | 17,770 | -1.46(-2.70%) |
May 11, 2020 | 53.56 | 54.67 | 53.49 | 54.25 | 75,865 | -0.02(-0.03%) |
May 08, 2020 | 54.16 | 54.26 | 53.94 | 54.26 | 7,226 | +1.07(+2.02%) |
May 07, 2020 | 52.67 | 54.05 | 52.67 | 53.19 | 18,910 | +1.32(+2.54%) |
May 06, 2020 | 52.51 | 52.51 | 51.86 | 51.87 | 9,818 | -0.80(-1.51%) |
May 05, 2020 | 52.69 | 53.29 | 52.63 | 52.67 | 10,093 | +0.89(+1.72%) |
May 04, 2020 | 51.44 | 51.86 | 50.95 | 51.78 | 6,673 | -0.14(-0.27%) |