Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.40 | 55.40 | 54.77 | 55.01 | 148,500 | -1.36(-2.41%) |
Jul 30, 2020 | 56.24 | 56.55 | 55.70 | 56.37 | 129,686 | -0.49(-0.86%) |
Jul 29, 2020 | 56.06 | 56.91 | 56.06 | 56.86 | 205,089 | +0.80(+1.43%) |
Jul 28, 2020 | 55.51 | 56.62 | 55.51 | 56.06 | 164,517 | -0.54(-0.95%) |
Jul 27, 2020 | 55.54 | 56.90 | 55.54 | 56.60 | 102,163 | +1.34(+2.42%) |
Jul 24, 2020 | 55.30 | 55.35 | 55.00 | 55.26 | 184,400 | +0.26(+0.47%) |
Jul 23, 2020 | 55.56 | 55.56 | 55.00 | 55.00 | 115,648 | -0.25(-0.45%) |
Jul 22, 2020 | 55.29 | 55.77 | 55.25 | 55.25 | 138,347 | -0.24(-0.43%) |
Jul 21, 2020 | 55.75 | 55.91 | 55.43 | 55.49 | 149,704 | +0.22(+0.40%) |
Jul 20, 2020 | 55.49 | 55.49 | 54.72 | 55.27 | 265,498 | -0.57(-1.02%) |
Jul 17, 2020 | 55.67 | 55.84 | 55.55 | 55.84 | 130,000 | -0.11(-0.20%) |
Jul 16, 2020 | 55.96 | 56.24 | 55.69 | 55.95 | 126,533 | -0.86(-1.51%) |
Jul 15, 2020 | 57.50 | 57.50 | 56.64 | 56.81 | 148,158 | +0.42(+0.74%) |
Jul 14, 2020 | 56.10 | 56.42 | 55.86 | 56.39 | 318,000 | -0.31(-0.55%) |
Jul 13, 2020 | 56.60 | 57.30 | 56.60 | 56.70 | 191,377 | -0.59(-1.03%) |
Jul 10, 2020 | 57.77 | 57.77 | 56.99 | 57.29 | 173,500 | -0.61(-1.05%) |
Jul 09, 2020 | 57.49 | 58.05 | 57.49 | 57.90 | 167,995 | -0.42(-0.72%) |
Jul 08, 2020 | 57.63 | 58.32 | 57.62 | 58.32 | 196,444 | -1.33(-2.23%) |
Jul 07, 2020 | 59.58 | 60.00 | 59.34 | 59.65 | 229,801 | +0.87(+1.48%) |
Jul 06, 2020 | 58.06 | 58.79 | 58.06 | 58.78 | 366,235 | +2.41(+4.28%) |
Jul 02, 2020 | 56.36 | 56.69 | 56.23 | 56.37 | 144,700 | +0.37(+0.66%) |
Jul 01, 2020 | 55.58 | 56.11 | 55.22 | 56.00 | 136,379 | +0.10(+0.18%) |
Jun 30, 2020 | 55.26 | 56.01 | 55.26 | 55.90 | 108,285 | -0.12(-0.21%) |
Jun 29, 2020 | 56.38 | 56.38 | 55.66 | 56.02 | 146,028 | -0.18(-0.32%) |
Jun 26, 2020 | 56.80 | 56.80 | 56.00 | 56.20 | 274,300 | +0.27(+0.48%) |
Jun 25, 2020 | 56.10 | 56.74 | 55.11 | 55.93 | 1,185,572 | -0.51(-0.90%) |
Jun 24, 2020 | 57.30 | 57.69 | 56.16 | 56.44 | 1,505,008 | -0.38(-0.67%) |
Jun 23, 2020 | 57.70 | 57.89 | 56.75 | 56.82 | 791,148 | -1.68(-2.87%) |
Jun 22, 2020 | 58.88 | 58.88 | 58.34 | 58.50 | 309,878 | -0.09(-0.15%) |
Jun 19, 2020 | 58.84 | 58.91 | 58.17 | 58.59 | 376,500 | +0.05(+0.09%) |
Jun 18, 2020 | 58.38 | 58.95 | 58.38 | 58.54 | 294,069 | +1.11(+1.93%) |
Jun 17, 2020 | 56.66 | 57.90 | 56.66 | 57.43 | 342,162 | +1.73(+3.11%) |
Jun 16, 2020 | 55.47 | 55.70 | 55.12 | 55.70 | 265,633 | +0.71(+1.29%) |
Jun 15, 2020 | 55.02 | 55.29 | 54.58 | 54.99 | 261,819 | -0.41(-0.74%) |
Jun 12, 2020 | 55.40 | 55.69 | 55.07 | 55.40 | 235,200 | +1.55(+2.88%) |
Jun 11, 2020 | 54.50 | 54.70 | 53.63 | 53.85 | 430,114 | +1.11(+2.10%) |
Jun 10, 2020 | 52.95 | 52.95 | 52.45 | 52.74 | 228,259 | +0.39(+0.74%) |
Jun 09, 2020 | 52.00 | 52.35 | 51.85 | 52.35 | 204,317 | +0.63(+1.22%) |
Jun 08, 2020 | 51.45 | 51.85 | 51.00 | 51.72 | 423,525 | -1.00(-1.90%) |
Jun 05, 2020 | 52.82 | 53.08 | 52.34 | 52.72 | 389,400 | +0.63(+1.21%) |
Jun 04, 2020 | 51.90 | 52.28 | 51.80 | 52.09 | 399,825 | +0.64(+1.24%) |
Jun 03, 2020 | 51.33 | 51.60 | 50.92 | 51.45 | 451,623 | +0.80(+1.58%) |
Jun 02, 2020 | 51.10 | 51.31 | 50.43 | 50.65 | 1,171,810 | -1.16(-2.24%) |
Jun 01, 2020 | 51.30 | 51.87 | 51.30 | 51.81 | 209,949 | +0.97(+1.91%) |
May 29, 2020 | 50.50 | 51.25 | 50.50 | 50.84 | 440,300 | -0.36(-0.70%) |
May 28, 2020 | 50.77 | 51.77 | 50.75 | 51.20 | 393,479 | -0.07(-0.14%) |
May 27, 2020 | 51.47 | 51.47 | 50.64 | 51.27 | 308,485 | -0.08(-0.16%) |
May 26, 2020 | 51.77 | 51.95 | 51.28 | 51.35 | 267,788 | -0.78(-1.50%) |
May 22, 2020 | 51.98 | 52.25 | 51.96 | 52.13 | 276,600 | +0.15(+0.29%) |
May 21, 2020 | 51.87 | 52.38 | 51.80 | 51.98 | 220,936 | +0.33(+0.64%) |
May 20, 2020 | 51.34 | 51.98 | 51.34 | 51.65 | 272,299 | +0.55(+1.08%) |
May 19, 2020 | 51.10 | 51.35 | 50.81 | 51.10 | 372,270 | -1.51(-2.87%) |
May 18, 2020 | 52.09 | 52.65 | 52.04 | 52.61 | 239,236 | +0.22(+0.42%) |
May 15, 2020 | 52.25 | 52.52 | 52.08 | 52.39 | 130,300 | +0.12(+0.23%) |
May 14, 2020 | 51.85 | 52.30 | 51.59 | 52.27 | 218,858 | +0.17(+0.33%) |
May 13, 2020 | 52.51 | 52.70 | 51.76 | 52.10 | 386,166 | +0.28(+0.54%) |
May 12, 2020 | 52.64 | 52.71 | 51.78 | 51.82 | 243,987 | +0.63(+1.23%) |
May 11, 2020 | 51.20 | 51.22 | 50.67 | 51.19 | 241,357 | -0.61(-1.18%) |
May 08, 2020 | 51.47 | 51.98 | 51.36 | 51.80 | 956,100 | -2.55(-4.69%) |
May 07, 2020 | 54.20 | 54.84 | 53.75 | 54.35 | 479,313 | +1.20(+2.26%) |
May 06, 2020 | 52.92 | 53.57 | 52.66 | 53.15 | 529,238 | +0.38(+0.72%) |
May 05, 2020 | 53.12 | 53.12 | 52.40 | 52.77 | 142,579 | +0.50(+0.96%) |
May 04, 2020 | 51.66 | 52.29 | 51.18 | 52.27 | 145,734 | -0.09(-0.17%) |