Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 56.42 | 56.47 | 55.33 | 55.80 | 2,496 | -0.85(-1.50%) |
Jul 30, 2020 | 56.49 | 56.65 | 56.14 | 56.65 | 1,184 | -0.62(-1.08%) |
Jul 29, 2020 | 56.62 | 57.37 | 56.62 | 57.27 | 6,643 | +0.98(+1.75%) |
Jul 28, 2020 | 56.91 | 56.91 | 56.28 | 56.28 | 820 | -1.16(-2.02%) |
Jul 27, 2020 | 57.03 | 57.44 | 57.03 | 57.44 | 669 | +1.16(+2.05%) |
Jul 24, 2020 | 57.44 | 57.44 | 56.25 | 56.29 | 4,264 | -1.06(-1.85%) |
Jul 23, 2020 | 57.71 | 57.86 | 57.32 | 57.34 | 1,869 | -0.14(-0.24%) |
Jul 22, 2020 | 57.48 | 57.48 | 57.33 | 57.48 | 2,301 | +0.54(+0.95%) |
Jul 21, 2020 | 57.09 | 57.12 | 56.94 | 56.94 | 1,889 | -0.25(-0.44%) |
Jul 20, 2020 | 56.63 | 57.22 | 56.63 | 57.20 | 1,157 | +0.70(+1.25%) |
Jul 17, 2020 | 56.06 | 56.49 | 56.06 | 56.49 | 3,952 | +0.73(+1.31%) |
Jul 16, 2020 | 55.70 | 55.93 | 55.64 | 55.76 | 2,470 | -0.38(-0.69%) |
Jul 15, 2020 | 55.85 | 56.15 | 55.60 | 56.15 | 3,592 | +1.28(+2.34%) |
Jul 14, 2020 | 53.62 | 54.86 | 53.61 | 54.86 | 8,247 | +1.15(+2.15%) |
Jul 13, 2020 | 55.02 | 55.20 | 53.71 | 53.71 | 2,318 | -0.57(-1.06%) |
Jul 10, 2020 | 53.74 | 54.29 | 53.74 | 54.29 | 2,184 | +0.57(+1.06%) |
Jul 09, 2020 | 54.42 | 54.42 | 53.07 | 53.72 | 15,989 | -0.70(-1.29%) |
Jul 08, 2020 | 53.96 | 54.42 | 53.96 | 54.42 | 2,337 | +0.89(+1.66%) |
Jul 07, 2020 | 53.87 | 53.93 | 53.54 | 53.54 | 1,809 | -0.75(-1.37%) |
Jul 06, 2020 | 54.27 | 54.29 | 54.06 | 54.28 | 5,934 | +1.12(+2.11%) |
Jul 02, 2020 | 53.06 | 53.85 | 53.02 | 53.16 | 4,472 | +0.66(+1.26%) |
Jul 01, 2020 | 52.43 | 52.64 | 52.43 | 52.50 | 4,386 | -0.30(-0.57%) |
Jun 30, 2020 | 52.08 | 52.80 | 52.08 | 52.80 | 1,062 | +0.67(+1.29%) |
Jun 29, 2020 | 51.45 | 52.13 | 51.45 | 52.13 | 3,753 | +1.22(+2.39%) |
Jun 26, 2020 | 51.01 | 51.01 | 50.92 | 50.92 | 520 | -1.10(-2.11%) |
Jun 25, 2020 | 51.62 | 52.18 | 51.28 | 52.01 | 2,168 | +0.32(+0.62%) |
Jun 24, 2020 | 52.26 | 52.26 | 51.65 | 51.70 | 1,622 | -1.45(-2.73%) |
Jun 23, 2020 | 53.65 | 53.65 | 53.14 | 53.14 | 3,992 | +0.05(+0.10%) |
Jun 22, 2020 | 52.65 | 53.19 | 52.45 | 53.09 | 7,259 | +0.32(+0.61%) |
Jun 19, 2020 | 53.59 | 53.59 | 52.77 | 52.77 | 1,042 | -0.12(-0.23%) |
Jun 18, 2020 | 52.69 | 52.89 | 52.69 | 52.89 | 748 | +0.48(+0.91%) |
Jun 17, 2020 | 53.49 | 53.49 | 52.42 | 52.42 | 800 | -0.64(-1.21%) |
Jun 16, 2020 | 53.35 | 54.04 | 52.64 | 53.06 | 80,235 | +1.25(+2.41%) |
Jun 15, 2020 | 51.14 | 52.34 | 51.14 | 51.81 | 3,829 | +0.42(+0.81%) |
Jun 12, 2020 | 51.80 | 51.80 | 50.95 | 51.39 | 1,772 | +1.10(+2.18%) |
Jun 11, 2020 | 52.27 | 52.45 | 50.30 | 50.30 | 6,991 | -3.53(-6.56%) |
Jun 10, 2020 | 54.30 | 54.30 | 53.58 | 53.83 | 2,734 | -0.20(-0.36%) |
Jun 09, 2020 | 54.36 | 54.72 | 54.00 | 54.03 | 44,049 | -1.41(-2.54%) |
Jun 08, 2020 | 55.46 | 55.46 | 55.34 | 55.43 | 1,266 | +0.30(+0.54%) |
Jun 05, 2020 | 54.38 | 55.65 | 54.38 | 55.14 | 74,459 | +1.34(+2.49%) |
Jun 04, 2020 | 53.83 | 53.83 | 53.56 | 53.80 | 860 | +0.00(+0.01%) |
Jun 03, 2020 | 53.33 | 53.97 | 53.33 | 53.79 | 4,722 | +1.35(+2.57%) |
Jun 02, 2020 | 52.12 | 52.45 | 52.12 | 52.45 | 927 | +0.72(+1.38%) |
Jun 01, 2020 | 51.32 | 51.73 | 51.29 | 51.73 | 1,453 | +0.77(+1.51%) |
May 29, 2020 | 50.43 | 50.99 | 50.38 | 50.96 | 1,355 | +0.47(+0.94%) |
May 28, 2020 | 51.26 | 51.45 | 50.37 | 50.49 | 7,781 | +0.05(+0.09%) |
May 27, 2020 | 49.96 | 50.44 | 49.86 | 50.44 | 1,610 | +0.54(+1.09%) |
May 26, 2020 | 49.69 | 50.24 | 49.69 | 49.90 | 2,808 | +1.49(+3.08%) |
May 22, 2020 | 48.31 | 48.47 | 48.31 | 48.41 | 1,668 | +0.12(+0.24%) |
May 21, 2020 | 48.84 | 48.84 | 48.19 | 48.29 | 3,253 | -0.50(-1.02%) |
May 20, 2020 | 49.10 | 49.10 | 48.66 | 48.79 | 3,474 | +0.86(+1.80%) |
May 19, 2020 | 48.33 | 48.79 | 47.92 | 47.92 | 5,457 | -0.41(-0.86%) |
May 18, 2020 | 46.97 | 48.47 | 46.97 | 48.34 | 9,699 | +2.85(+6.26%) |
May 15, 2020 | 45.39 | 45.56 | 45.39 | 45.49 | 834 | -0.06(-0.13%) |
May 14, 2020 | 44.69 | 45.55 | 43.75 | 45.55 | 3,668 | +0.08(+0.18%) |
May 13, 2020 | 46.68 | 46.68 | 45.27 | 45.47 | 1,062 | -0.97(-2.09%) |
May 12, 2020 | 47.71 | 47.71 | 46.43 | 46.43 | 825 | -0.96(-2.03%) |
May 11, 2020 | 47.00 | 47.56 | 46.99 | 47.40 | 4,458 | -0.09(-0.18%) |
May 08, 2020 | 47.26 | 47.51 | 47.22 | 47.48 | 4,067 | +1.57(+3.42%) |
May 07, 2020 | 45.88 | 46.22 | 45.68 | 45.91 | 12,029 | +0.18(+0.39%) |
May 06, 2020 | 45.97 | 46.08 | 45.62 | 45.74 | 2,917 | +0.01(+0.03%) |
May 05, 2020 | 46.05 | 46.25 | 45.72 | 45.72 | 1,550 | +0.26(+0.58%) |
May 04, 2020 | 45.16 | 45.46 | 45.12 | 45.46 | 1,890 | +0.02(+0.04%) |