Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 52.52 | 52.58 | 52.43 | 52.57 | 444,621 | +0.02(+0.04%) |
Jul 30, 2020 | 52.55 | 52.57 | 52.51 | 52.55 | 57,258 | +0.04(+0.07%) |
Jul 29, 2020 | 52.43 | 52.51 | 52.37 | 52.51 | 56,259 | +0.16(+0.30%) |
Jul 28, 2020 | 52.41 | 52.44 | 52.35 | 52.35 | 167,607 | -0.03(-0.05%) |
Jul 27, 2020 | 52.46 | 52.46 | 52.35 | 52.38 | 66,252 | -0.02(-0.04%) |
Jul 24, 2020 | 52.38 | 52.46 | 52.38 | 52.40 | 42,764 | -0.04(-0.07%) |
Jul 23, 2020 | 52.44 | 52.46 | 52.42 | 52.44 | 29,301 | +0.08(+0.16%) |
Jul 22, 2020 | 52.42 | 52.42 | 52.35 | 52.35 | 43,294 | +0.01(+0.02%) |
Jul 21, 2020 | 52.34 | 52.36 | 52.32 | 52.35 | 65,557 | +0.07(+0.14%) |
Jul 20, 2020 | 52.34 | 52.34 | 52.24 | 52.27 | 21,113 | +0.03(+0.05%) |
Jul 17, 2020 | 52.27 | 52.28 | 52.20 | 52.24 | 30,686 | -0.01(-0.02%) |
Jul 16, 2020 | 52.24 | 52.26 | 52.18 | 52.25 | 598,637 | +0.06(+0.12%) |
Jul 15, 2020 | 52.14 | 52.19 | 52.11 | 52.19 | 54,498 | +0.06(+0.12%) |
Jul 14, 2020 | 52.18 | 52.22 | 52.12 | 52.12 | 233,430 | +0.03(+0.06%) |
Jul 13, 2020 | 52.08 | 52.12 | 52.02 | 52.09 | 34,909 | -0.00(-0.01%) |
Jul 10, 2020 | 52.21 | 52.21 | 52.08 | 52.10 | 87,705 | -0.09(-0.18%) |
Jul 09, 2020 | 52.05 | 52.19 | 52.02 | 52.19 | 476,107 | +0.17(+0.34%) |
Jul 08, 2020 | 52.02 | 52.03 | 51.93 | 52.01 | 200,410 | -0.08(-0.16%) |
Jul 07, 2020 | 51.97 | 52.10 | 51.90 | 52.10 | 140,445 | +0.16(+0.31%) |
Jul 06, 2020 | 51.90 | 51.94 | 51.89 | 51.94 | 112,855 | -0.04(-0.08%) |
Jul 02, 2020 | 51.88 | 51.99 | 51.82 | 51.98 | 150,818 | +0.06(+0.11%) |
Jul 01, 2020 | 51.86 | 51.92 | 51.74 | 51.92 | 119,075 | +0.03(+0.06%) |
Jun 30, 2020 | 51.91 | 51.94 | 51.84 | 51.89 | 88,141 | +0.04(+0.07%) |
Jun 29, 2020 | 51.74 | 51.86 | 51.72 | 51.86 | 129,021 | +0.07(+0.14%) |
Jun 26, 2020 | 51.77 | 51.84 | 51.71 | 51.78 | 60,373 | +0.03(+0.05%) |
Jun 25, 2020 | 51.77 | 51.77 | 51.69 | 51.75 | 145,043 | +0.05(+0.09%) |
Jun 24, 2020 | 51.68 | 51.71 | 51.63 | 51.71 | 60,925 | +0.01(+0.02%) |
Jun 23, 2020 | 51.69 | 51.78 | 51.66 | 51.70 | 86,801 | +0.00(+0.00%) |
Jun 22, 2020 | 51.78 | 51.79 | 51.68 | 51.70 | 22,275 | -0.02(-0.04%) |
Jun 19, 2020 | 51.70 | 51.74 | 51.69 | 51.72 | 25,936 | -0.02(-0.03%) |
Jun 18, 2020 | 51.72 | 51.74 | 51.63 | 51.74 | 53,453 | +0.11(+0.21%) |
Jun 17, 2020 | 51.70 | 51.70 | 51.55 | 51.63 | 52,940 | +0.00(+0.00%) |
Jun 16, 2020 | 51.74 | 51.74 | 51.56 | 51.63 | 81,842 | -0.12(-0.23%) |
Jun 15, 2020 | 51.64 | 51.81 | 51.58 | 51.74 | 43,847 | +0.11(+0.21%) |
Jun 12, 2020 | 51.66 | 51.66 | 51.54 | 51.63 | 201,933 | +0.06(+0.12%) |
Jun 11, 2020 | 51.65 | 51.68 | 51.52 | 51.57 | 30,481 | -0.14(-0.27%) |
Jun 10, 2020 | 51.49 | 51.71 | 51.44 | 51.71 | 107,992 | +0.27(+0.52%) |
Jun 09, 2020 | 51.41 | 51.48 | 51.41 | 51.44 | 39,456 | +0.07(+0.14%) |
Jun 08, 2020 | 51.30 | 51.41 | 51.03 | 51.37 | 147,606 | +0.10(+0.20%) |
Jun 05, 2020 | 51.30 | 51.31 | 51.11 | 51.27 | 56,449 | -0.06(-0.11%) |
Jun 04, 2020 | 51.42 | 51.42 | 51.27 | 51.32 | 168,895 | -0.09(-0.18%) |
Jun 03, 2020 | 51.50 | 51.50 | 51.39 | 51.41 | 24,590 | -0.12(-0.24%) |
Jun 02, 2020 | 51.50 | 51.57 | 51.48 | 51.54 | 77,737 | +0.01(+0.03%) |
Jun 01, 2020 | 51.52 | 51.52 | 51.41 | 51.52 | 27,749 | +0.02(+0.04%) |
May 29, 2020 | 51.46 | 51.53 | 51.40 | 51.50 | 38,203 | +0.11(+0.22%) |
May 28, 2020 | 51.38 | 51.41 | 51.29 | 51.39 | 20,779 | -0.01(-0.02%) |
May 27, 2020 | 51.43 | 51.46 | 51.37 | 51.40 | 17,261 | -0.02(-0.04%) |
May 26, 2020 | 51.43 | 51.43 | 51.37 | 51.42 | 38,837 | -0.12(-0.23%) |
May 22, 2020 | 51.26 | 51.59 | 51.26 | 51.54 | 212,519 | +0.15(+0.29%) |
May 21, 2020 | 51.46 | 51.47 | 51.32 | 51.40 | 50,068 | -0.02(-0.04%) |
May 20, 2020 | 51.29 | 51.44 | 51.28 | 51.41 | 357,107 | +0.16(+0.30%) |
May 19, 2020 | 51.21 | 51.27 | 51.17 | 51.26 | 33,419 | +0.04(+0.07%) |
May 18, 2020 | 51.33 | 51.33 | 51.12 | 51.22 | 33,340 | -0.02(-0.04%) |
May 15, 2020 | 51.24 | 51.28 | 51.17 | 51.24 | 28,052 | +0.01(+0.02%) |
May 14, 2020 | 51.19 | 51.23 | 51.13 | 51.23 | 23,049 | +0.15(+0.29%) |
May 13, 2020 | 51.05 | 51.16 | 50.85 | 51.08 | 48,674 | +0.05(+0.11%) |
May 12, 2020 | 50.95 | 51.08 | 50.91 | 51.03 | 23,249 | +0.13(+0.25%) |
May 11, 2020 | 51.03 | 51.03 | 50.85 | 50.90 | 25,910 | -0.11(-0.22%) |
May 08, 2020 | 51.08 | 51.09 | 50.97 | 51.01 | 46,935 | -0.13(-0.25%) |
May 07, 2020 | 51.04 | 51.16 | 50.98 | 51.14 | 23,813 | +0.14(+0.27%) |
May 06, 2020 | 50.93 | 51.00 | 50.86 | 51.00 | 22,902 | -0.16(-0.32%) |
May 05, 2020 | 51.52 | 51.52 | 51.14 | 51.17 | 41,656 | -0.10(-0.20%) |
May 04, 2020 | 51.35 | 51.35 | 51.24 | 51.27 | 27,342 | +0.00(+0.00%) |