Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 55.81 | 58.66 | 55.02 | 58.57 | 150,630 | +2.41(+4.29%) |
Jul 30, 2020 | 56.86 | 57.05 | 55.26 | 56.16 | 103,976 | -1.85(-3.19%) |
Jul 29, 2020 | 57.42 | 58.14 | 56.59 | 58.01 | 102,932 | +1.01(+1.78%) |
Jul 28, 2020 | 58.05 | 58.63 | 56.74 | 57.00 | 70,271 | -1.09(-1.88%) |
Jul 27, 2020 | 56.98 | 58.90 | 56.31 | 58.09 | 93,501 | +1.11(+1.95%) |
Jul 24, 2020 | 58.79 | 59.72 | 56.74 | 56.98 | 86,598 | -2.13(-3.60%) |
Jul 23, 2020 | 58.81 | 59.55 | 58.05 | 59.11 | 134,080 | +0.17(+0.30%) |
Jul 22, 2020 | 55.71 | 58.94 | 55.71 | 58.94 | 72,729 | +2.45(+4.34%) |
Jul 21, 2020 | 55.04 | 56.95 | 55.04 | 56.48 | 99,248 | +1.82(+3.32%) |
Jul 20, 2020 | 55.71 | 56.28 | 54.57 | 54.67 | 80,817 | -1.62(-2.87%) |
Jul 17, 2020 | 56.96 | 57.29 | 55.99 | 56.28 | 91,867 | -0.96(-1.68%) |
Jul 16, 2020 | 56.85 | 57.49 | 56.61 | 57.24 | 70,412 | +0.19(+0.34%) |
Jul 15, 2020 | 56.83 | 58.48 | 56.83 | 57.05 | 100,551 | +1.45(+2.61%) |
Jul 14, 2020 | 55.44 | 56.23 | 54.18 | 55.60 | 89,041 | -0.03(-0.05%) |
Jul 13, 2020 | 57.20 | 58.14 | 55.63 | 55.63 | 70,982 | -0.83(-1.47%) |
Jul 10, 2020 | 55.92 | 56.87 | 55.52 | 56.46 | 70,217 | -0.23(-0.40%) |
Jul 09, 2020 | 60.38 | 60.82 | 56.58 | 56.68 | 78,041 | -3.59(-5.95%) |
Jul 08, 2020 | 61.79 | 62.66 | 59.41 | 60.27 | 86,633 | -1.56(-2.53%) |
Jul 07, 2020 | 62.83 | 63.60 | 61.76 | 61.83 | 43,549 | -1.62(-2.55%) |
Jul 06, 2020 | 63.83 | 65.21 | 63.06 | 63.45 | 74,060 | +1.51(+2.44%) |
Jul 02, 2020 | 64.31 | 65.40 | 61.85 | 61.94 | 84,536 | -0.82(-1.31%) |
Jul 01, 2020 | 62.70 | 64.48 | 62.36 | 62.76 | 72,795 | +0.06(+0.10%) |
Jun 30, 2020 | 62.17 | 62.89 | 61.01 | 62.70 | 203,819 | +0.52(+0.84%) |
Jun 29, 2020 | 61.11 | 62.26 | 60.62 | 62.17 | 59,798 | +1.72(+2.84%) |
Jun 26, 2020 | 61.58 | 61.59 | 59.98 | 60.46 | 78,465 | -1.87(-3.00%) |
Jun 25, 2020 | 63.13 | 63.18 | 60.82 | 62.32 | 84,366 | -1.60(-2.50%) |
Jun 24, 2020 | 66.19 | 66.19 | 62.56 | 63.92 | 154,040 | -2.50(-3.76%) |
Jun 23, 2020 | 62.25 | 66.50 | 62.17 | 66.42 | 96,853 | +5.06(+8.25%) |
Jun 22, 2020 | 62.86 | 63.22 | 60.94 | 61.35 | 136,936 | -1.64(-2.61%) |
Jun 19, 2020 | 60.92 | 64.36 | 60.37 | 63.00 | 241,351 | +3.20(+5.36%) |
Jun 18, 2020 | 62.46 | 62.94 | 59.52 | 59.79 | 113,634 | -3.51(-5.54%) |
Jun 17, 2020 | 64.70 | 65.14 | 63.22 | 63.30 | 124,448 | -0.97(-1.51%) |
Jun 16, 2020 | 65.30 | 65.93 | 62.92 | 64.27 | 100,417 | +1.38(+2.19%) |
Jun 15, 2020 | 59.08 | 64.17 | 59.08 | 62.89 | 147,850 | +1.20(+1.94%) |
Jun 12, 2020 | 60.66 | 64.12 | 60.66 | 61.69 | 265,750 | +3.34(+5.73%) |
Jun 11, 2020 | 62.11 | 62.11 | 57.28 | 58.35 | 139,075 | -6.40(-9.88%) |
Jun 10, 2020 | 66.66 | 66.95 | 62.63 | 64.75 | 254,822 | -2.44(-3.64%) |
Jun 09, 2020 | 70.18 | 70.30 | 67.00 | 67.19 | 218,507 | -4.68(-6.51%) |
Jun 08, 2020 | 70.17 | 72.21 | 69.21 | 71.87 | 199,579 | +2.71(+3.91%) |
Jun 05, 2020 | 70.02 | 72.18 | 68.35 | 69.17 | 279,725 | +1.61(+2.38%) |
Jun 04, 2020 | 69.58 | 69.82 | 67.13 | 67.56 | 151,718 | -2.59(-3.70%) |
Jun 03, 2020 | 65.51 | 70.79 | 65.51 | 70.15 | 195,389 | +5.12(+7.88%) |
Jun 02, 2020 | 64.20 | 65.84 | 63.31 | 65.03 | 153,992 | +1.71(+2.70%) |
Jun 01, 2020 | 57.37 | 63.42 | 57.37 | 63.32 | 136,394 | +5.34(+9.22%) |
May 29, 2020 | 57.73 | 58.65 | 56.30 | 57.98 | 112,256 | -0.04(-0.08%) |
May 28, 2020 | 60.08 | 60.08 | 57.17 | 58.02 | 115,475 | -1.11(-1.88%) |
May 27, 2020 | 59.88 | 60.31 | 58.27 | 59.13 | 114,068 | +0.51(+0.86%) |
May 26, 2020 | 54.56 | 60.38 | 54.56 | 58.62 | 195,671 | +5.33(+9.99%) |
May 22, 2020 | 52.65 | 53.38 | 52.19 | 53.30 | 111,683 | +0.62(+1.18%) |
May 21, 2020 | 53.22 | 54.00 | 51.24 | 52.68 | 96,713 | -0.77(-1.44%) |
May 20, 2020 | 51.11 | 53.66 | 50.51 | 53.45 | 96,808 | +3.38(+6.75%) |
May 19, 2020 | 52.19 | 52.99 | 50.04 | 50.07 | 100,585 | -1.85(-3.56%) |
May 18, 2020 | 49.87 | 52.62 | 49.87 | 51.92 | 222,524 | +3.13(+6.41%) |
May 15, 2020 | 50.77 | 51.74 | 48.15 | 48.79 | 107,903 | -2.40(-4.69%) |
May 14, 2020 | 50.32 | 51.88 | 49.01 | 51.19 | 178,047 | +0.30(+0.58%) |
May 13, 2020 | 51.80 | 52.61 | 50.28 | 50.90 | 147,302 | -0.38(-0.73%) |
May 12, 2020 | 54.83 | 54.83 | 50.84 | 51.27 | 191,945 | -3.23(-5.93%) |
May 11, 2020 | 56.47 | 56.50 | 54.41 | 54.50 | 128,121 | -2.65(-4.63%) |
May 08, 2020 | 58.75 | 59.32 | 56.80 | 57.15 | 99,541 | -0.58(-1.00%) |
May 07, 2020 | 58.58 | 59.17 | 57.00 | 57.72 | 162,632 | -0.30(-0.51%) |
May 06, 2020 | 57.78 | 58.49 | 57.16 | 58.02 | 166,710 | -0.20(-0.34%) |
May 05, 2020 | 57.29 | 60.12 | 56.77 | 58.22 | 240,676 | +1.53(+2.69%) |
May 04, 2020 | 50.55 | 56.69 | 50.55 | 56.69 | 249,266 | +5.47(+10.69%) |